ProShares UltraShort Dow30 (DXD)
NYSEARCA: DXD · Real-Time Price · USD
19.32
0.00 (0.00%)
At close: Apr 20, 2026, 4:00 PM EDT
19.32
0.00 (0.00%)
After-hours: Apr 20, 2026, 6:30 PM EDT
DXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 19.39 | 19.48 | 19.29 | 19.32 | 19.32 | - | 1,884,424 |
| Apr 17, 2026 | 19.62 | 19.63 | 19.09 | 19.32 | 19.32 | -3.54% | 2,276,993 |
| Apr 16, 2026 | 20.02 | 20.21 | 19.94 | 20.03 | 20.03 | -0.30% | 936,883 |
| Apr 15, 2026 | 19.96 | 20.25 | 19.91 | 20.09 | 20.09 | 0.35% | 1,033,682 |
| Apr 14, 2026 | 20.29 | 20.33 | 20.00 | 20.02 | 20.02 | -1.38% | 1,608,131 |
| Apr 13, 2026 | 20.83 | 20.91 | 20.30 | 20.30 | 20.30 | -1.17% | 1,183,750 |
| Apr 10, 2026 | 20.30 | 20.60 | 20.30 | 20.54 | 20.54 | 1.13% | 1,800,928 |
| Apr 9, 2026 | 20.70 | 20.72 | 20.20 | 20.31 | 20.31 | -1.22% | 2,941,966 |
| Apr 8, 2026 | 20.57 | 20.87 | 20.44 | 20.56 | 20.56 | -5.60% | 5,911,134 |
| Apr 7, 2026 | 21.80 | 22.12 | 21.74 | 21.78 | 21.78 | 0.51% | 4,678,342 |
| Apr 6, 2026 | 21.95 | 21.99 | 21.67 | 21.67 | 21.67 | -0.82% | 3,069,378 |
| Apr 2, 2026 | 22.29 | 22.41 | 21.61 | 21.85 | 21.85 | 0.32% | 3,069,535 |
| Apr 1, 2026 | 21.71 | 21.86 | 21.55 | 21.78 | 21.78 | -1.00% | 2,497,712 |
| Mar 31, 2026 | 22.64 | 22.86 | 21.93 | 22.00 | 22.00 | -4.93% | 3,353,893 |
| Mar 30, 2026 | 22.78 | 23.29 | 22.70 | 23.14 | 23.14 | -0.13% | 2,675,624 |
| Mar 27, 2026 | 22.61 | 23.27 | 22.59 | 23.17 | 23.17 | 3.53% | 1,900,589 |
| Mar 26, 2026 | 22.19 | 22.41 | 21.81 | 22.38 | 22.38 | 2.15% | 1,720,139 |
| Mar 25, 2026 | 21.78 | 22.13 | 21.63 | 21.91 | 21.91 | -1.84% | 1,258,969 |
| Mar 24, 2026 | 22.59 | 22.68 | 22.05 | 22.32 | 22.21 | 0.31% | 3,503,165 |
| Mar 23, 2026 | 22.09 | 22.34 | 21.72 | 22.25 | 22.14 | -2.58% | 3,408,825 |
| Mar 20, 2026 | 22.56 | 23.06 | 22.40 | 22.84 | 22.73 | 1.96% | 2,880,488 |
| Mar 19, 2026 | 22.53 | 22.69 | 22.19 | 22.40 | 22.29 | 0.81% | 2,760,741 |
| Mar 18, 2026 | 21.71 | 22.24 | 21.61 | 22.22 | 22.11 | 3.45% | 1,888,257 |
| Mar 17, 2026 | 21.28 | 21.51 | 21.11 | 21.48 | 21.37 | -0.28% | 1,309,755 |
| Mar 16, 2026 | 21.57 | 21.66 | 21.32 | 21.54 | 21.43 | -1.60% | 1,982,869 |
| Mar 13, 2026 | 21.58 | 21.97 | 21.36 | 21.89 | 21.78 | 0.51% | 4,504,580 |
| Mar 12, 2026 | 21.53 | 21.79 | 21.43 | 21.78 | 21.67 | 3.08% | 3,713,786 |
| Mar 11, 2026 | 20.91 | 21.33 | 20.87 | 21.13 | 21.02 | 1.34% | 5,129,613 |
| Mar 10, 2026 | 20.85 | 21.10 | 20.42 | 20.85 | 20.75 | 0.05% | 4,679,071 |
| Mar 9, 2026 | 21.47 | 21.83 | 20.72 | 20.84 | 20.74 | -1.00% | 6,269,414 |
| Mar 6, 2026 | 21.22 | 21.48 | 20.99 | 21.05 | 20.94 | 1.89% | 6,080,067 |
| Mar 5, 2026 | 20.32 | 20.95 | 20.19 | 20.66 | 20.56 | 3.35% | 4,807,145 |
| Mar 4, 2026 | 20.09 | 20.31 | 19.90 | 19.99 | 19.89 | -0.99% | 5,349,627 |
| Mar 3, 2026 | 20.61 | 20.89 | 20.03 | 20.19 | 20.09 | 1.56% | 4,359,804 |
| Mar 2, 2026 | 20.28 | 20.28 | 19.74 | 19.88 | 19.78 | 0.20% | 6,604,220 |
| Feb 27, 2026 | 19.83 | 20.05 | 19.74 | 19.84 | 19.74 | 2.22% | 7,382,778 |
| Feb 26, 2026 | 19.25 | 19.62 | 19.16 | 19.41 | 19.31 | 0.05% | 9,253,958 |
| Feb 25, 2026 | 19.51 | 19.64 | 19.39 | 19.40 | 19.30 | -1.32% | 1,353,141 |
| Feb 24, 2026 | 19.91 | 19.98 | 19.56 | 19.66 | 19.56 | -1.50% | 2,590,518 |
| Feb 23, 2026 | 19.45 | 20.02 | 19.26 | 19.96 | 19.86 | 3.31% | 2,301,078 |
| Feb 20, 2026 | 19.60 | 19.68 | 19.25 | 19.32 | 19.22 | -0.87% | 3,349,624 |
| Feb 19, 2026 | 19.40 | 19.64 | 19.32 | 19.49 | 19.39 | 1.14% | 3,484,077 |
| Feb 18, 2026 | 19.29 | 19.46 | 19.09 | 19.27 | 19.17 | -0.52% | 1,947,988 |
| Feb 17, 2026 | 19.40 | 19.65 | 19.23 | 19.37 | 19.27 | -0.10% | 2,822,514 |
| Feb 13, 2026 | 19.42 | 19.71 | 19.21 | 19.39 | 19.29 | -0.26% | 2,664,410 |
| Feb 12, 2026 | 18.80 | 19.45 | 18.69 | 19.44 | 19.34 | 2.69% | 5,365,394 |
| Feb 11, 2026 | 18.71 | 19.08 | 18.64 | 18.93 | 18.83 | 0.37% | 1,893,890 |
| Feb 10, 2026 | 18.85 | 18.92 | 18.62 | 18.86 | 18.77 | -0.26% | 1,527,653 |
| Feb 9, 2026 | 19.01 | 19.14 | 18.85 | 18.91 | 18.82 | -0.05% | 922,417 |
| Feb 6, 2026 | 19.63 | 19.64 | 18.87 | 18.92 | 18.83 | -4.92% | 1,868,444 |