Skip to main content
logo
ProShares UltraShort Dow30 (DXD)
NYSEARCA: DXD · Real-Time Price · USD
17.99
+0.25 (1.38%)
Oct 7, 2026, 3:18 PM EDT - Market open

DXD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202618.0518.1817.9417.9917.991.38%2,735,583
Oct 6, 202617.7617.8217.6417.7417.74-0.95%2,789,740
Oct 5, 202618.0318.2217.8417.9117.91-0.33%3,015,428
Oct 2, 202617.8818.1417.8417.9717.97-0.99%4,205,242
Oct 1, 202618.0718.4217.9818.1518.150.11%4,051,363
Sep 30, 202617.7618.1617.7618.1318.131.68%3,330,319
Sep 29, 202617.7618.0017.7417.8317.830.51%3,606,837
Sep 28, 202617.7417.8017.5517.7417.741.37%4,462,358
Sep 25, 202617.7617.8517.4817.5017.50-1.80%5,382,322
Sep 24, 202617.8217.9817.7317.8217.820.56%4,543,983
Sep 23, 202617.6017.7317.4917.7217.721.45%3,498,491
Sep 22, 202617.3017.7017.3017.6217.470.80%4,221,678
Sep 21, 202617.4617.6917.4417.4817.33-1.41%2,449,460
Sep 18, 202617.6917.8517.6717.7317.580.45%1,851,414
Sep 17, 202617.4917.7717.4817.6517.50-1.12%2,568,279
Sep 16, 202617.4018.0517.3817.8517.692.35%3,107,624
Sep 15, 202617.3117.5817.2917.4417.291.22%3,034,783
Sep 14, 202617.2217.3217.0817.2317.080.58%3,013,959
Sep 11, 202617.1617.2417.0417.1316.98-1.83%2,708,062
Sep 10, 202617.3717.5217.3217.4517.301.28%3,621,749
Sep 9, 202617.1417.2917.1417.2317.081.53%2,643,744
Sep 8, 202616.8517.0216.8416.9716.822.23%3,393,612
Sep 4, 202616.5416.6716.4616.6016.461.22%1,513,046
Sep 3, 202616.6016.6616.3716.4016.26-2.44%1,378,535
Sep 2, 202616.8716.8916.7016.8116.66-0.94%1,419,059
Sep 1, 202616.9117.0416.7416.9716.821.31%1,795,880
Aug 31, 202616.6216.7916.6216.7516.601.45%702,872
Aug 28, 202616.4316.5616.3516.5116.370.12%1,277,216
Aug 27, 202616.5816.6316.4116.4916.35-0.30%1,178,924
Aug 26, 202616.4916.6116.4416.5416.400.36%1,095,569
Aug 25, 202616.4316.6116.4116.4816.34-0.54%1,402,844
Aug 24, 202616.6816.6916.5316.5716.43-0.54%1,481,835
Aug 21, 202616.8116.8416.6216.6616.51-1.94%2,114,735
Aug 20, 202616.7917.0016.7216.9916.842.72%1,088,149
Aug 19, 202616.5016.5916.4116.5416.40-0.54%1,424,473
Aug 18, 202616.6016.6816.5616.6316.490.54%1,172,779
Aug 17, 202616.5516.6016.4416.5416.401.04%1,221,484
Aug 14, 202616.3416.4216.3016.3716.230.31%828,074
Aug 13, 202616.2616.4416.1916.3216.18-0.24%923,961
Aug 12, 202616.2316.3716.2316.3616.220.18%872,346
Aug 11, 202616.1916.3616.0716.3316.190.68%583,817
Aug 10, 202616.2716.2916.1716.2216.080.31%1,409,314
Aug 7, 202616.2316.3216.1616.1716.03-0.61%753,401
Aug 6, 202615.9416.2915.8916.2716.131.81%1,280,854
Aug 5, 202615.9715.9915.7515.9815.84-0.93%1,587,184
Aug 4, 202616.2816.4016.0316.1315.99-3.36%1,576,628
Aug 3, 202616.8116.8716.6716.6916.54-2.74%1,045,823
Jul 31, 202617.1717.4817.0517.1617.01-0.87%494,008
Jul 30, 202617.5117.7117.2917.3117.16-2.31%673,265
Jul 29, 202617.2717.7617.2417.7217.574.48%913,023