Skip to main content
logo
ProShares UltraShort Dow30 (DXD)
NYSEARCA: DXD · Real-Time Price · USD
17.22
-0.02 (-0.12%)
At close: Oct 27, 2026, 4:00 PM EDT
17.50
+0.28 (1.63%)
After-hours: Oct 27, 2026, 5:36 PM EDT

DXD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202617.2317.3417.1817.2217.22-0.12%3,362,089
Oct 26, 202617.1917.3117.0817.2417.24-0.58%6,769,592
Oct 23, 202617.2517.4517.2117.3417.342.48%4,252,806
Oct 22, 202617.0717.1516.8916.9216.920.12%6,436,228
Oct 21, 202616.9717.2216.9016.9016.90-1.40%3,962,674
Oct 20, 202617.4917.5217.0217.1417.14-2.06%5,416,795
Oct 19, 202617.5417.5717.3917.5017.500.06%3,153,314
Oct 16, 202617.2417.5817.0817.4917.490.87%4,398,479
Oct 15, 202617.5617.6717.2817.3417.34-2.14%3,701,024
Oct 14, 202617.7317.8917.5317.7217.720.28%4,208,570
Oct 13, 202617.2117.7317.2117.6717.670.74%4,894,852
Oct 12, 202617.6417.6517.4917.5417.54-0.68%2,570,489
Oct 9, 202617.9617.9617.6017.6617.66-1.67%2,451,987
Oct 8, 202618.1518.1717.9617.9617.96-0.17%3,877,273
Oct 7, 202618.0518.1817.9417.9917.991.41%2,893,932
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