Skip to main content
logo
ProShares UltraShort Dow30 (DXD)
NYSEARCA: DXD · Real-Time Price · USD
17.11
-0.09 (-0.52%)
At close: Jul 9, 2026, 4:00 PM EDT
17.11
0.00 (0.00%)
After-hours: Jul 9, 2026, 4:10 PM EDT

DXD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 202617.1517.2317.0317.11--0.52%525,457
Jul 8, 202617.1417.3517.0817.2017.202.32%598,892
Jul 7, 202616.5816.9116.5516.8116.810.48%565,686
Jul 6, 202616.8016.9816.7216.7316.73-0.65%326,717
Jul 2, 202617.0117.1216.8216.8416.84-2.09%1,295,693
Jul 1, 202617.2617.3816.9117.2017.200.17%634,175
Jun 30, 202617.2217.3617.1317.1717.17-0.64%436,296
Jun 29, 202617.3617.4317.1917.2817.28-1.43%1,266,428
Jun 26, 202617.5717.6417.3117.5317.530.63%900,210
Jun 25, 202617.2917.4616.9317.4217.42-0.29%2,101,348
Jun 24, 202617.6117.6317.2017.4717.47-0.65%1,615,990
Jun 23, 202617.8617.9717.6017.7317.590.11%1,364,013
Jun 22, 202617.6917.7617.5817.7117.57-0.45%1,449,429
Jun 18, 202617.5817.8017.5417.7917.64-0.22%755,587
Jun 17, 202617.5017.8817.2917.8317.682.06%1,716,318
Jun 16, 202617.5517.5717.3517.4717.33-1.19%1,352,504
Jun 15, 202617.6217.7117.5117.6817.54-2.05%1,867,484
Jun 12, 202618.0718.3017.8918.0517.90-1.37%1,183,681
Jun 11, 202618.7718.8718.1918.3018.15-3.63%1,825,799
Jun 10, 202618.4718.9918.3718.9918.833.77%6,327,736
Jun 9, 202618.1718.7718.0218.3018.15-0.22%9,579,469
Jun 8, 202618.2318.4018.0018.3418.190.33%2,933,290
Jun 5, 202617.7418.3517.7418.2818.132.64%3,545,862
Jun 4, 202618.0218.0717.7317.8117.66-3.26%2,684,776
Jun 3, 202618.1918.4218.0818.4118.262.28%1,304,496
Jun 2, 202618.3518.3517.9618.0017.85-0.88%1,956,288
Jun 1, 202618.2718.3918.1518.1618.01-0.22%1,953,830
May 29, 202618.4218.4718.1818.2018.05-1.41%3,796,846
May 28, 202618.6018.7118.3818.4618.31-1,736,374
May 27, 202618.5618.5618.3418.4618.31-0.70%2,315,271
May 26, 202618.4218.6818.3818.5918.440.38%2,447,386
May 22, 202618.4718.5618.3318.5218.37-1.07%2,852,796
May 21, 202619.0519.1718.6618.7218.57-1.16%6,032,451
May 20, 202619.2919.5418.8918.9418.79-2.57%2,058,237
May 19, 202619.3619.5319.2419.4419.281.30%3,786,029
May 18, 202619.3019.4519.1319.1919.03-0.62%2,571,105
May 15, 202619.1519.3319.1419.3119.152.17%1,072,624
May 14, 202618.8719.0618.8018.9018.75-1.51%1,480,008
May 13, 202619.2619.3719.1519.1919.030.42%894,337
May 12, 202619.2319.4819.0819.1118.95-0.36%1,118,642
May 11, 202619.2619.3419.1219.1819.02-0.42%1,556,363
May 8, 202619.0719.3319.0619.2619.100.16%1,220,871
May 7, 202618.9019.3318.8419.2319.071.16%1,638,631
May 6, 202619.1719.1718.9219.0118.85-2.36%2,080,332
May 5, 202619.5719.7019.4219.4719.31-1.42%536,077
May 4, 202619.4419.7819.3719.7519.592.33%1,351,727
May 1, 202619.0219.3118.9319.3019.140.63%909,387
Apr 30, 202619.6119.6719.1019.1819.02-3.13%902,595
Apr 29, 202619.6219.9419.6019.8019.641.02%827,632
Apr 28, 202619.4319.6419.4019.6019.440.31%743,718