Skip to main content
logo
ProShares UltraShort Dow30 (DXD)
NYSEARCA: DXD · Real-Time Price · USD
17.62
-0.23 (-1.29%)
Sep 17, 2026, 12:11 PM EDT - Market open

DXD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 202617.4018.0517.3817.8517.852.35%3,099,998
Sep 15, 202617.3117.5817.2917.4417.441.22%3,031,675
Sep 14, 202617.2217.3217.0817.2317.230.58%3,009,152
Sep 11, 202617.1617.2417.0417.1317.13-1.83%2,708,060
Sep 10, 202617.3717.5217.3217.4517.451.28%3,617,597
Sep 9, 202617.1417.2917.1417.2317.231.53%2,627,496
Sep 8, 202616.8517.0216.8416.9716.972.23%3,386,858
Sep 4, 202616.5416.6716.4616.6016.601.22%1,497,929
Sep 3, 202616.6016.6616.3716.4016.40-2.44%1,371,534
Sep 2, 202616.8716.8916.7016.8116.81-0.94%1,415,501
Sep 1, 202616.9117.0416.7416.9716.971.31%1,783,387
Aug 31, 202616.6216.7916.6216.7516.751.45%698,610
Aug 28, 202616.4316.5616.3516.5116.510.12%1,275,237
Aug 27, 202616.5816.6316.4116.4916.49-0.30%1,177,044
Aug 26, 202616.4916.6116.4416.5416.540.36%1,088,508
Aug 25, 202616.4316.6116.4116.4816.48-0.54%1,400,390
Aug 24, 202616.6816.6916.5316.5716.57-0.54%1,475,064
Aug 21, 202616.8116.8416.6216.6616.66-1.94%2,107,225
Aug 20, 202616.7917.0016.7216.9916.992.72%1,083,645
Aug 19, 202616.5016.5916.4116.5416.54-0.54%1,423,043
Aug 18, 202616.6016.6816.5616.6316.630.54%1,166,898
Aug 17, 202616.5516.6016.4416.5416.541.04%1,219,913
Aug 14, 202616.3416.4216.3016.3716.370.31%826,725
Aug 13, 202616.2616.4416.1916.3216.32-0.24%923,535
Aug 12, 202616.2316.3716.2316.3616.360.18%872,173
Aug 11, 202616.1916.3616.0716.3316.330.68%582,626
Aug 10, 202616.2716.2916.1716.2216.220.31%1,407,504
Aug 7, 202616.2316.3216.1616.1716.17-0.61%748,936
Aug 6, 202615.9416.2915.8916.2716.271.81%1,271,698
Aug 5, 202615.9715.9915.7515.9815.98-0.93%1,584,973
Aug 4, 202616.2816.4016.0316.1316.13-3.36%1,569,183
Aug 3, 202616.8116.8716.6716.6916.69-2.74%1,041,469
Jul 31, 202617.1717.4817.0517.1617.16-0.87%487,883
Jul 30, 202617.5117.7117.2917.3117.31-2.31%672,255
Jul 29, 202617.2717.7617.2417.7217.724.48%909,780
Jul 28, 202617.0417.2016.8816.9616.96-2.19%981,964
Jul 27, 202617.1317.4817.0817.3417.34-0.97%633,301
Jul 24, 202617.6217.6917.4017.5117.51-0.79%553,360
Jul 23, 202617.7417.7717.5517.6517.651.85%426,086
Jul 22, 202617.3317.3517.1317.3317.330.06%283,533
Jul 21, 202617.4517.5417.2217.3217.32-1.42%454,201
Jul 20, 202617.2917.6017.1917.5717.571.27%546,274
Jul 17, 202617.4317.4817.0717.3517.351.58%664,615
Jul 16, 202616.9717.2016.8917.0817.080.47%435,365
Jul 15, 202617.0317.1516.9017.0017.00-0.58%357,295
Jul 14, 202617.1617.2316.9717.1017.100.06%603,792
Jul 13, 202617.0217.2016.8917.0917.090.47%708,492
Jul 10, 202617.0217.2716.9717.0117.01-0.58%993,762
Jul 9, 202617.1517.2317.0317.1117.11-0.52%677,528
Jul 8, 202617.1417.3517.0817.2017.202.32%598,892