Skip to main content
/
ProShares UltraShort Dow30 (DXD)
NYSEARCA: DXD · Real-Time Price · USD
25.87
-0.50 (-1.90%)
Jun 6, 2025, 4:00 PM - Market closed

DXD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202525.9526.0825.6625.8725.87-1.90%547,288
Jun 5, 202526.1526.5226.0426.3726.370.46%786,249
Jun 4, 202526.0826.2626.0026.2526.250.54%424,544
Jun 3, 202526.4926.5626.0826.1126.11-1.10%408,413
Jun 2, 202526.6826.9726.4026.4026.40-0.34%660,841
May 30, 202526.6026.8926.3226.4926.49-0.04%683,536
May 29, 202526.5227.0126.4626.5026.50-0.49%533,727
May 28, 202526.3526.7226.2226.6326.631.14%383,709
May 27, 202526.7426.9526.3326.3326.33-3.52%488,329
May 23, 202527.6227.6427.0827.2927.291.26%1,014,780
May 22, 202527.0827.1326.6626.9526.95-0.04%468,884
May 21, 202526.4127.0326.2526.9626.963.89%740,267
May 20, 202525.8926.1725.7925.9525.950.54%399,488
May 19, 202526.3326.3525.7425.8125.81-0.58%558,075
May 16, 202526.3426.4825.9525.9625.96-1.48%483,122
May 15, 202527.0027.0126.3526.3526.35-1.42%418,854
May 14, 202526.5426.8526.4726.7326.730.49%368,013
May 13, 202526.4526.6126.3126.6026.601.29%502,162
May 12, 202526.4326.6826.2626.2626.26-5.64%650,374
May 9, 202527.5827.9627.4827.8327.830.72%403,743
May 8, 202527.7427.9227.1027.6327.63-1.25%524,066
May 7, 202528.1628.3827.7827.9827.98-1.34%557,022
May 6, 202528.3528.4727.9128.3628.361.98%500,556
May 5, 202528.0128.0627.5427.8127.810.36%342,420
May 2, 202527.8828.0827.5927.7127.71-2.57%504,254
May 1, 202528.3328.5127.9828.4428.44-0.59%410,798
Apr 30, 202529.1529.8728.4128.6128.61-0.49%704,510
Apr 29, 202529.1929.1928.6128.7528.75-1.37%507,878
Apr 28, 202529.2429.6928.9029.1529.15-0.58%415,291
Apr 25, 202529.5029.9029.3029.3229.32-420,405
Apr 24, 202530.1530.4029.2229.3229.32-2.49%371,276
Apr 23, 202529.5730.2328.8430.0730.07-2.05%816,604
Apr 22, 202531.6731.8330.6030.7030.70-5.31%826,927
Apr 21, 202531.3632.9331.3132.4232.425.12%446,997
Apr 17, 202530.8631.1530.4130.8430.842.66%661,411
Apr 16, 202529.2630.4328.9730.0430.043.51%690,864
Apr 15, 202528.7429.0628.4329.0229.020.80%844,861
Apr 14, 202528.4729.3228.4428.7928.79-1.64%1,164,596
Apr 11, 202530.4430.6928.9629.2729.27-2.89%1,338,760
Apr 10, 202529.6431.8029.5730.1430.144.51%2,595,272
Apr 9, 202534.9134.9128.4228.8428.84-15.35%4,614,441
Apr 8, 202531.0935.0330.9334.0734.071.64%3,969,476
Apr 7, 202534.9735.7931.3433.5233.521.98%3,943,802
Apr 4, 202531.1932.9630.9232.8732.8710.93%2,485,714
Apr 3, 202528.9029.6528.8129.6329.637.90%1,266,928
Apr 2, 202528.1928.2227.2227.4627.46-1.01%778,873
Apr 1, 202527.9228.3527.5327.7427.740.07%936,370
Mar 31, 202528.7628.8427.5127.7227.72-1.98%1,058,701
Mar 28, 202527.4528.3327.4128.2828.283.48%1,008,769
Mar 27, 202527.2127.5027.0227.3327.330.70%658,927