Skip to main content
logo
ProShares UltraShort Dow30 (DXD)
NYSEARCA: DXD · Real-Time Price · USD
21.84
0.00 (0.00%)
At close: Oct 8, 2025, 4:00 PM EDT
21.81
-0.03 (-0.14%)
After-hours: Oct 8, 2025, 7:53 PM EDT

DXD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202521.7321.9521.6521.82--0.09%504,200
Oct 7, 202521.6921.9921.5921.8421.840.41%966,401
Oct 6, 202521.6222.0021.6121.7521.750.32%1,304,376
Oct 3, 202521.8521.8521.4221.6821.68-0.96%1,287,903
Oct 2, 202521.9722.1321.8321.8921.89-0.32%1,354,925
Oct 1, 202522.1322.1321.8921.9621.96-0.18%1,366,190
Sep 30, 202522.1322.2821.9822.0022.00-0.27%1,377,393
Sep 29, 202521.9922.2321.9922.0622.06-0.32%1,403,392
Sep 26, 202522.2322.3222.0322.1322.13-1.16%1,201,970
Sep 25, 202522.3522.5622.2322.3922.390.72%1,226,026
Sep 24, 202522.0122.2521.9122.2322.23-0.09%1,158,016
Sep 23, 202522.1422.3421.8722.2522.040.36%1,303,594
Sep 22, 202522.4322.5122.1222.1721.96-0.36%1,187,362
Sep 19, 202522.2422.4322.1622.2522.04-0.63%1,306,503
Sep 18, 202522.5222.5722.2122.3922.18-0.44%1,264,418
Sep 17, 202522.6322.8222.2422.4922.28-1.06%1,200,929
Sep 16, 202522.6022.8422.5522.7322.520.53%945,673
Sep 15, 202522.6022.7322.5222.6122.40-0.22%1,369,966
Sep 12, 202522.4822.6922.4422.6622.451.12%1,258,907
Sep 11, 202522.9022.9322.3722.4122.20-2.61%1,510,925
Sep 10, 202522.8223.1222.8023.0122.801.01%1,462,206
Sep 9, 202522.9923.0622.7322.7822.57-0.78%1,493,419
Sep 8, 202523.0423.2122.9522.9622.75-0.48%1,301,256
Sep 5, 202522.8523.2522.7123.0722.850.96%1,615,588
Sep 4, 202523.2123.3022.8222.8522.64-1.59%1,391,058
Sep 3, 202523.2723.5023.1823.2223.000.22%1,392,366
Sep 2, 202523.3423.5223.1723.1722.951.09%1,651,296
Aug 29, 202522.9323.0922.8522.9222.710.48%1,030,340
Aug 28, 202522.8423.0222.7922.8122.60-0.35%1,022,078
Aug 27, 202523.0523.0522.8322.8922.68-0.69%839,479
Aug 26, 202523.2123.2323.0123.0522.83-0.52%903,801
Aug 25, 202522.9223.1722.8723.1722.951.53%945,262
Aug 22, 202523.4723.4722.6822.8222.61-3.75%974,345
Aug 21, 202523.7423.9223.5923.7123.490.64%991,076
Aug 20, 202523.5023.7323.4323.5623.340.04%894,684
Aug 19, 202523.4923.6723.2623.5523.33-0.04%1,680,053
Aug 18, 202523.5323.6223.4723.5623.340.21%1,667,203
Aug 15, 202523.2523.5623.2423.5123.29-0.25%621,348
Aug 14, 202523.6923.7823.5023.5723.350.21%571,835
Aug 13, 202523.8423.8723.5023.5223.30-2.08%631,932
Aug 12, 202524.3524.4223.9724.0223.80-2.08%462,638
Aug 11, 202524.2824.6324.2224.5324.300.82%390,881
Aug 8, 202524.4424.4924.2124.3324.10-0.86%327,802
Aug 7, 202524.0524.7223.9624.5424.311.03%600,493
Aug 6, 202524.2824.4824.1824.2924.06-0.33%321,281
Aug 5, 202524.3024.5724.1724.3724.140.29%442,764
Aug 4, 202524.7424.7524.2824.3024.07-2.68%470,214
Aug 1, 202524.7425.2224.7324.9724.742.67%772,749
Jul 31, 202523.9024.4123.8124.3224.091.50%623,240
Jul 30, 202523.7524.1723.6823.9623.740.88%631,262