ProShares UltraShort Dow30 (DXD)
NYSEARCA: DXD · Real-Time Price · USD
27.81
+0.10 (0.36%)
At close: May 5, 2025, 4:00 PM
28.20
+0.39 (1.40%)
Pre-market: May 6, 2025, 8:02 AM EDT
DXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 28.01 | 28.06 | 27.54 | 27.81 | 27.81 | 0.36% | 342,420 |
| May 2, 2025 | 27.88 | 28.08 | 27.59 | 27.71 | 27.71 | -2.57% | 504,254 |
| May 1, 2025 | 28.33 | 28.51 | 27.98 | 28.44 | 28.44 | -0.59% | 410,798 |
| Apr 30, 2025 | 29.15 | 29.87 | 28.41 | 28.61 | 28.61 | -0.49% | 704,510 |
| Apr 29, 2025 | 29.19 | 29.19 | 28.61 | 28.75 | 28.75 | -1.37% | 507,878 |
| Apr 28, 2025 | 29.24 | 29.69 | 28.90 | 29.15 | 29.15 | -0.58% | 415,291 |
| Apr 25, 2025 | 29.50 | 29.90 | 29.30 | 29.32 | 29.32 | - | 420,405 |
| Apr 24, 2025 | 30.15 | 30.40 | 29.22 | 29.32 | 29.32 | -2.49% | 371,276 |
| Apr 23, 2025 | 29.57 | 30.23 | 28.84 | 30.07 | 30.07 | -2.05% | 816,604 |
| Apr 22, 2025 | 31.67 | 31.83 | 30.60 | 30.70 | 30.70 | -5.31% | 826,927 |
| Apr 21, 2025 | 31.36 | 32.93 | 31.31 | 32.42 | 32.42 | 5.12% | 446,997 |
| Apr 17, 2025 | 30.86 | 31.15 | 30.41 | 30.84 | 30.84 | 2.66% | 661,411 |
| Apr 16, 2025 | 29.26 | 30.43 | 28.97 | 30.04 | 30.04 | 3.51% | 690,864 |
| Apr 15, 2025 | 28.74 | 29.06 | 28.43 | 29.02 | 29.02 | 0.80% | 844,861 |
| Apr 14, 2025 | 28.47 | 29.32 | 28.44 | 28.79 | 28.79 | -1.64% | 1,164,596 |
| Apr 11, 2025 | 30.44 | 30.69 | 28.96 | 29.27 | 29.27 | -2.89% | 1,338,760 |
| Apr 10, 2025 | 29.64 | 31.80 | 29.57 | 30.14 | 30.14 | 4.51% | 2,595,272 |
| Apr 9, 2025 | 34.91 | 34.91 | 28.42 | 28.84 | 28.84 | -15.35% | 4,614,441 |
| Apr 8, 2025 | 31.09 | 35.03 | 30.93 | 34.07 | 34.07 | 1.64% | 3,969,476 |
| Apr 7, 2025 | 34.97 | 35.79 | 31.34 | 33.52 | 33.52 | 1.98% | 3,943,802 |
| Apr 4, 2025 | 31.19 | 32.96 | 30.92 | 32.87 | 32.87 | 10.93% | 2,485,714 |
| Apr 3, 2025 | 28.90 | 29.65 | 28.81 | 29.63 | 29.63 | 7.90% | 1,266,928 |
| Apr 2, 2025 | 28.19 | 28.22 | 27.22 | 27.46 | 27.46 | -1.01% | 778,873 |
| Apr 1, 2025 | 27.92 | 28.35 | 27.53 | 27.74 | 27.74 | 0.07% | 936,370 |
| Mar 31, 2025 | 28.76 | 28.84 | 27.51 | 27.72 | 27.72 | -1.98% | 1,058,701 |
| Mar 28, 2025 | 27.45 | 28.33 | 27.41 | 28.28 | 28.28 | 3.48% | 1,008,769 |
| Mar 27, 2025 | 27.21 | 27.50 | 27.02 | 27.33 | 27.33 | 0.70% | 658,927 |
| Mar 26, 2025 | 26.87 | 27.26 | 26.63 | 27.14 | 27.14 | -0.07% | 690,580 |
| Mar 25, 2025 | 27.08 | 27.33 | 27.00 | 27.16 | 26.93 | -0.11% | 524,814 |
| Mar 24, 2025 | 27.47 | 27.54 | 27.08 | 27.19 | 26.96 | -2.75% | 631,934 |
| Mar 21, 2025 | 28.42 | 28.66 | 27.90 | 27.96 | 27.73 | - | 1,136,309 |
| Mar 20, 2025 | 28.25 | 28.29 | 27.56 | 27.96 | 27.73 | 0.22% | 887,921 |
| Mar 19, 2025 | 28.28 | 28.39 | 27.62 | 27.90 | 27.67 | -1.90% | 898,734 |
| Mar 18, 2025 | 28.17 | 28.65 | 28.15 | 28.44 | 28.20 | 1.35% | 1,130,839 |
| Mar 17, 2025 | 28.64 | 28.66 | 27.84 | 28.06 | 27.83 | -1.79% | 969,648 |
| Mar 14, 2025 | 29.22 | 29.37 | 28.51 | 28.57 | 28.33 | -3.19% | 1,559,752 |
| Mar 13, 2025 | 28.88 | 29.71 | 28.75 | 29.51 | 29.26 | 2.57% | 1,306,428 |
| Mar 12, 2025 | 28.36 | 29.24 | 28.27 | 28.77 | 28.53 | 0.38% | 1,426,697 |
| Mar 11, 2025 | 28.16 | 28.98 | 28.08 | 28.66 | 28.42 | 2.36% | 1,971,372 |
| Mar 10, 2025 | 27.53 | 28.37 | 27.19 | 28.00 | 27.77 | 4.13% | 1,632,591 |
| Mar 7, 2025 | 27.42 | 27.69 | 26.77 | 26.89 | 26.67 | -1.03% | 2,019,409 |
| Mar 6, 2025 | 27.15 | 27.39 | 26.66 | 27.17 | 26.94 | 2.07% | 1,720,713 |
| Mar 5, 2025 | 27.26 | 27.37 | 26.45 | 26.62 | 26.40 | -2.20% | 3,047,673 |
| Mar 4, 2025 | 26.72 | 27.41 | 26.54 | 27.22 | 26.99 | 3.07% | 1,958,937 |
| Mar 3, 2025 | 25.53 | 26.71 | 25.40 | 26.41 | 26.19 | 2.96% | 1,385,660 |
| Feb 28, 2025 | 26.31 | 26.55 | 25.61 | 25.65 | 25.44 | -2.73% | 1,434,041 |
| Feb 27, 2025 | 26.13 | 26.40 | 25.61 | 26.37 | 26.15 | 1.00% | 1,518,792 |
| Feb 26, 2025 | 25.88 | 26.28 | 25.62 | 26.11 | 25.89 | 0.81% | 1,182,189 |
| Feb 25, 2025 | 25.98 | 26.31 | 25.73 | 25.90 | 25.68 | -0.69% | 1,525,325 |
| Feb 24, 2025 | 25.93 | 26.23 | 25.81 | 26.08 | 25.86 | -0.15% | 1,277,109 |