ProShares UltraShort Dow30 (DXD)
NYSEARCA: DXD · Real-Time Price · USD
23.64
-0.21 (-0.88%)
At close: Jul 10, 2025, 4:00 PM
23.95
+0.31 (1.31%)
Pre-market: Jul 11, 2025, 8:49 AM EDT

DXD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 23.88 23.95 23.52 23.64 23.64 -0.88% 307,674
Jul 9, 2025 23.88 24.11 23.74 23.85 23.85 -0.96% 441,365
Jul 8, 2025 23.95 24.11 23.87 24.08 24.08 0.80% 515,326
Jul 7, 2025 23.56 24.15 23.50 23.89 23.89 1.75% 649,426
Jul 3, 2025 23.72 23.73 23.39 23.48 23.48 -1.30% 236,906
Jul 2, 2025 23.80 23.93 23.72 23.79 23.79 0.08% 600,996
Jul 1, 2025 24.28 24.30 23.66 23.77 23.77 -1.98% 632,610
Jun 30, 2025 24.26 24.45 24.16 24.25 24.25 -1.14% 553,233
Jun 27, 2025 24.84 24.85 24.33 24.53 24.53 -1.68% 838,613
Jun 26, 2025 25.33 25.33 24.93 24.95 24.95 -1.85% 587,357
Jun 25, 2025 25.32 25.58 25.31 25.42 25.42 -0.47% 495,049
Jun 24, 2025 25.81 25.90 25.41 25.54 25.33 -2.33% 736,526
Jun 23, 2025 26.62 26.91 26.12 26.15 25.93 -1.80% 1,014,329
Jun 20, 2025 26.40 26.76 26.33 26.63 26.41 0.04% 667,612
Jun 18, 2025 26.50 26.69 26.19 26.62 26.40 0.19% 545,353
Jun 17, 2025 26.39 26.66 26.16 26.57 26.35 1.57% 600,739
Jun 16, 2025 26.31 26.34 25.93 26.16 25.94 -1.65% 862,924
Jun 13, 2025 26.20 26.74 26.10 26.60 26.38 3.74% 1,022,895
Jun 12, 2025 25.92 26.07 25.64 25.64 25.43 -0.39% 518,211
Jun 11, 2025 25.70 25.91 25.45 25.74 25.53 -0.04% 553,385
Jun 10, 2025 25.89 25.95 25.68 25.75 25.54 -0.46% 427,725
Jun 9, 2025 25.86 26.11 25.72 25.87 25.66 - 433,612
Jun 6, 2025 25.95 26.08 25.66 25.87 25.66 -1.90% 547,288
Jun 5, 2025 26.15 26.52 26.04 26.37 26.15 0.46% 786,249
Jun 4, 2025 26.08 26.26 26.00 26.25 26.03 0.54% 424,544
Jun 3, 2025 26.49 26.56 26.08 26.11 25.90 -1.10% 408,413
Jun 2, 2025 26.68 26.97 26.40 26.40 26.18 -0.34% 660,841
May 30, 2025 26.60 26.89 26.32 26.49 26.27 -0.04% 683,536
May 29, 2025 26.52 27.01 26.46 26.50 26.28 -0.49% 533,727
May 28, 2025 26.35 26.72 26.22 26.63 26.41 1.14% 383,709
May 27, 2025 26.74 26.95 26.33 26.33 26.11 -3.52% 488,329
May 23, 2025 27.62 27.64 27.08 27.29 27.07 1.26% 1,014,780
May 22, 2025 27.08 27.13 26.66 26.95 26.73 -0.04% 468,884
May 21, 2025 26.41 27.03 26.25 26.96 26.74 3.89% 740,267
May 20, 2025 25.89 26.17 25.79 25.95 25.74 0.54% 399,488
May 19, 2025 26.33 26.35 25.74 25.81 25.60 -0.58% 558,075
May 16, 2025 26.34 26.48 25.95 25.96 25.75 -1.48% 483,122
May 15, 2025 27.00 27.01 26.35 26.35 26.13 -1.42% 418,854
May 14, 2025 26.54 26.85 26.47 26.73 26.51 0.49% 368,013
May 13, 2025 26.45 26.61 26.31 26.60 26.38 1.29% 502,162
May 12, 2025 26.43 26.68 26.26 26.26 26.04 -5.64% 650,374
May 9, 2025 27.58 27.96 27.48 27.83 27.60 0.72% 403,743
May 8, 2025 27.74 27.92 27.10 27.63 27.40 -1.25% 524,066
May 7, 2025 28.16 28.38 27.78 27.98 27.75 -1.34% 557,022
May 6, 2025 28.35 28.47 27.91 28.36 28.13 1.98% 500,556
May 5, 2025 28.01 28.06 27.54 27.81 27.58 0.36% 342,420
May 2, 2025 27.88 28.08 27.59 27.71 27.48 -2.57% 504,254
May 1, 2025 28.33 28.51 27.98 28.44 28.21 -0.59% 410,798
Apr 30, 2025 29.15 29.87 28.41 28.61 28.37 -0.49% 704,510
Apr 29, 2025 29.19 29.19 28.61 28.75 28.51 -1.37% 507,878