ProShares UltraShort Dow30 (DXD)
NYSEARCA: DXD · Real-Time Price · USD
24.97
+0.65 (2.67%)
At close: Aug 1, 2025, 4:00 PM
24.97
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
DXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 24.74 | 25.22 | 24.73 | 24.97 | 24.97 | 2.67% | 772,749 |
| Jul 31, 2025 | 23.90 | 24.41 | 23.81 | 24.32 | 24.32 | 1.50% | 623,240 |
| Jul 30, 2025 | 23.75 | 24.17 | 23.68 | 23.96 | 23.96 | 0.88% | 631,262 |
| Jul 29, 2025 | 23.54 | 23.85 | 23.51 | 23.75 | 23.75 | 0.89% | 640,068 |
| Jul 28, 2025 | 23.52 | 23.65 | 23.44 | 23.54 | 23.54 | 0.34% | 420,404 |
| Jul 25, 2025 | 23.64 | 23.74 | 23.44 | 23.46 | 23.46 | -0.80% | 388,808 |
| Jul 24, 2025 | 23.68 | 23.69 | 23.45 | 23.65 | 23.65 | 1.37% | 392,749 |
| Jul 23, 2025 | 23.64 | 23.74 | 23.33 | 23.33 | 23.33 | -2.26% | 876,557 |
| Jul 22, 2025 | 24.11 | 24.11 | 23.83 | 23.87 | 23.87 | -0.67% | 399,065 |
| Jul 21, 2025 | 23.96 | 24.06 | 23.76 | 24.03 | 24.03 | -0.08% | 407,507 |
| Jul 18, 2025 | 23.78 | 24.16 | 23.76 | 24.05 | 24.05 | 0.88% | 558,448 |
| Jul 17, 2025 | 24.18 | 24.18 | 23.80 | 23.84 | 23.84 | -1.20% | 317,910 |
| Jul 16, 2025 | 24.20 | 24.66 | 24.11 | 24.13 | 24.13 | -0.94% | 868,594 |
| Jul 15, 2025 | 23.90 | 24.37 | 23.83 | 24.36 | 24.36 | 2.01% | 266,055 |
| Jul 14, 2025 | 24.03 | 24.11 | 23.87 | 23.88 | 23.88 | -0.42% | 370,093 |
| Jul 11, 2025 | 23.97 | 24.06 | 23.89 | 23.98 | 23.98 | 1.44% | 292,160 |
| 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 |