ProShares UltraShort Dow30 (DXD)
NYSEARCA: DXD · Real-Time Price · USD
17.72
+0.76 (4.48%)
Jul 29, 2026, 4:00 PM EDT - Market closed
DXD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 17.27 | 17.76 | 17.24 | 17.72 | 17.72 | 4.48% | 909,780 |
| Jul 28, 2026 | 17.04 | 17.20 | 16.88 | 16.96 | 16.96 | -2.19% | 981,964 |
| Jul 27, 2026 | 17.13 | 17.48 | 17.08 | 17.34 | 17.34 | -0.97% | 633,301 |
| Jul 24, 2026 | 17.62 | 17.69 | 17.40 | 17.51 | 17.51 | -0.79% | 553,360 |
| Jul 23, 2026 | 17.74 | 17.77 | 17.55 | 17.65 | 17.65 | 1.85% | 426,086 |
| Jul 22, 2026 | 17.33 | 17.35 | 17.13 | 17.33 | 17.33 | 0.06% | 283,533 |
| Jul 21, 2026 | 17.45 | 17.54 | 17.22 | 17.32 | 17.32 | -1.42% | 454,201 |
| Jul 20, 2026 | 17.29 | 17.60 | 17.19 | 17.57 | 17.57 | 1.27% | 546,274 |
| Jul 17, 2026 | 17.43 | 17.48 | 17.07 | 17.35 | 17.35 | 1.58% | 664,615 |
| Jul 16, 2026 | 16.97 | 17.20 | 16.89 | 17.08 | 17.08 | 0.47% | 435,365 |
| Jul 15, 2026 | 17.03 | 17.15 | 16.90 | 17.00 | 17.00 | -0.58% | 357,295 |
| Jul 14, 2026 | 17.16 | 17.23 | 16.97 | 17.10 | 17.10 | 0.06% | 603,792 |
| Jul 13, 2026 | 17.02 | 17.20 | 16.89 | 17.09 | 17.09 | 0.47% | 708,492 |
| Jul 10, 2026 | 17.02 | 17.27 | 16.97 | 17.01 | 17.01 | -0.58% | 993,762 |
| Jul 9, 2026 | 17.15 | 17.23 | 17.03 | 17.11 | 17.11 | -0.52% | 677,528 |
| Jul 8, 2026 | 17.14 | 17.35 | 17.08 | 17.20 | 17.20 | 2.32% | 598,892 |
| Jul 7, 2026 | 16.58 | 16.91 | 16.55 | 16.81 | 16.81 | 0.48% | 565,686 |
| Jul 6, 2026 | 16.80 | 16.98 | 16.72 | 16.73 | 16.73 | -0.65% | 326,717 |
| Jul 2, 2026 | 17.01 | 17.12 | 16.82 | 16.84 | 16.84 | -2.09% | 1,295,693 |
| Jul 1, 2026 | 17.26 | 17.38 | 16.91 | 17.20 | 17.20 | 0.17% | 634,175 |
| Jun 30, 2026 | 17.22 | 17.36 | 17.13 | 17.17 | 17.17 | -0.64% | 436,296 |
| Jun 29, 2026 | 17.36 | 17.43 | 17.19 | 17.28 | 17.28 | -1.43% | 1,266,428 |
| Jun 26, 2026 | 17.57 | 17.64 | 17.31 | 17.53 | 17.53 | 0.63% | 900,210 |
| Jun 25, 2026 | 17.29 | 17.46 | 16.93 | 17.42 | 17.42 | -0.29% | 2,101,348 |
| Jun 24, 2026 | 17.61 | 17.63 | 17.20 | 17.47 | 17.47 | -0.65% | 1,615,990 |
| Jun 23, 2026 | 17.86 | 17.97 | 17.60 | 17.73 | 17.59 | 0.11% | 1,364,013 |
| Jun 22, 2026 | 17.69 | 17.76 | 17.58 | 17.71 | 17.57 | -0.45% | 1,449,429 |
| Jun 18, 2026 | 17.58 | 17.80 | 17.54 | 17.79 | 17.64 | -0.22% | 755,587 |
| Jun 17, 2026 | 17.50 | 17.88 | 17.29 | 17.83 | 17.68 | 2.06% | 1,716,318 |
| Jun 16, 2026 | 17.55 | 17.57 | 17.35 | 17.47 | 17.33 | -1.19% | 1,352,504 |
| Jun 15, 2026 | 17.62 | 17.71 | 17.51 | 17.68 | 17.54 | -2.05% | 1,867,484 |
| Jun 12, 2026 | 18.07 | 18.30 | 17.89 | 18.05 | 17.90 | -1.37% | 1,183,681 |
| Jun 11, 2026 | 18.77 | 18.87 | 18.19 | 18.30 | 18.15 | -3.63% | 1,825,799 |
| Jun 10, 2026 | 18.47 | 18.99 | 18.37 | 18.99 | 18.83 | 3.77% | 6,327,736 |
| Jun 9, 2026 | 18.17 | 18.77 | 18.02 | 18.30 | 18.15 | -0.22% | 9,579,469 |
| Jun 8, 2026 | 18.23 | 18.40 | 18.00 | 18.34 | 18.19 | 0.33% | 2,933,290 |
| Jun 5, 2026 | 17.74 | 18.35 | 17.74 | 18.28 | 18.13 | 2.64% | 3,545,862 |
| Jun 4, 2026 | 18.02 | 18.07 | 17.73 | 17.81 | 17.66 | -3.26% | 2,684,776 |
| Jun 3, 2026 | 18.19 | 18.42 | 18.08 | 18.41 | 18.26 | 2.28% | 1,304,496 |
| Jun 2, 2026 | 18.35 | 18.35 | 17.96 | 18.00 | 17.85 | -0.88% | 1,956,288 |
| Jun 1, 2026 | 18.27 | 18.39 | 18.15 | 18.16 | 18.01 | -0.22% | 1,953,830 |
| May 29, 2026 | 18.42 | 18.47 | 18.18 | 18.20 | 18.05 | -1.41% | 3,796,846 |
| May 28, 2026 | 18.60 | 18.71 | 18.38 | 18.46 | 18.31 | - | 1,736,374 |
| May 27, 2026 | 18.56 | 18.56 | 18.34 | 18.46 | 18.31 | -0.70% | 2,315,271 |
| May 26, 2026 | 18.42 | 18.68 | 18.38 | 18.59 | 18.44 | 0.38% | 2,447,386 |
| May 22, 2026 | 18.47 | 18.56 | 18.33 | 18.52 | 18.37 | -1.07% | 2,852,796 |
| May 21, 2026 | 19.05 | 19.17 | 18.66 | 18.72 | 18.57 | -1.16% | 6,032,451 |
| May 20, 2026 | 19.29 | 19.54 | 18.89 | 18.94 | 18.79 | -2.57% | 2,058,237 |
| May 19, 2026 | 19.36 | 19.53 | 19.24 | 19.44 | 19.28 | 1.30% | 3,786,029 |
| May 18, 2026 | 19.30 | 19.45 | 19.13 | 19.19 | 19.03 | -0.62% | 2,571,105 |