Skip to main content
ProShares UltraShort Dow30 (DXD)
NYSEARCA: DXD · Real-Time Price · USD
20.66
+0.67 (3.35%)
At close: Mar 5, 2026, 4:00 PM EST
20.72
+0.06 (0.29%)
Pre-market: Mar 6, 2026, 4:22 AM EST

DXD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202620.3220.9520.1920.6620.663.35%4,803,808
Mar 4, 202620.0920.3119.9019.9919.99-0.99%5,346,742
Mar 3, 202620.6120.8920.0320.1920.191.56%4,356,474
Mar 2, 202620.2820.2819.7419.8819.880.20%6,597,838
Feb 27, 202619.8320.0519.7419.8419.842.22%7,382,307
Feb 26, 202619.2519.6219.1619.4119.410.05%9,228,601
Feb 25, 202619.5119.6419.3919.4019.40-1.32%1,298,040
Feb 24, 202619.9119.9819.5619.6619.66-1.50%2,582,541
Feb 23, 202619.4520.0219.2619.9619.963.31%2,300,623
Feb 20, 202619.6019.6819.2519.3219.32-0.87%3,348,425
Feb 19, 202619.4019.6419.3219.4919.491.14%3,475,969
Feb 18, 202619.2919.4619.0919.2719.27-0.52%1,944,557
Feb 17, 202619.4019.6519.2319.3719.37-0.10%2,807,201
Feb 13, 202619.4219.7119.2119.3919.39-0.26%2,664,390
Feb 12, 202618.8019.4518.6919.4419.442.69%5,362,537
Feb 11, 202618.7119.0818.6418.9318.930.37%1,891,982
Feb 10, 202618.8518.9218.6218.8618.86-0.26%1,516,206
Feb 9, 202619.0119.1418.8518.9118.91-0.05%921,501
Feb 6, 202619.6319.6418.8718.9218.92-4.92%1,860,970
Feb 5, 202619.6019.9519.5519.9019.902.47%1,351,379
Feb 4, 202619.5119.7219.2919.4219.42-0.97%2,333,347
Feb 3, 202619.5419.9319.2919.6119.610.67%2,720,578
Feb 2, 202619.9120.0419.4219.4819.48-2.06%2,343,581
Jan 30, 202619.8720.2319.7619.8919.890.66%725,572
Jan 29, 202619.7820.1119.5619.7619.76-0.05%2,198,707
Jan 28, 202619.7519.8619.6719.7719.77-2,080,672
Jan 27, 202619.7219.8919.6519.7719.771.70%812,274
Jan 26, 202619.6319.6619.3819.4419.44-1.27%3,389,473
Jan 23, 202619.6319.7919.6019.6919.691.18%1,441,875
Jan 22, 202619.4819.5519.2719.4619.46-1.17%1,770,594
Jan 21, 202620.1020.1119.5219.6919.69-2.33%3,991,429
Jan 20, 202620.0620.2219.8420.1620.163.44%2,247,730
Jan 16, 202619.4019.5819.2919.4919.490.41%1,313,135
Jan 15, 202619.5819.5819.2919.4119.41-1.17%2,063,862
Jan 14, 202619.7119.8719.6119.6419.640.15%3,754,326
Jan 13, 202619.3219.7019.3019.6119.611.71%2,588,969
Jan 12, 202619.5619.7219.2519.2819.28-0.31%2,235,273
Jan 9, 202619.5219.5919.3019.3419.34-0.92%1,851,230
Jan 8, 202619.9119.9119.4519.5219.52-1.06%2,362,772
Jan 7, 202619.2819.7619.2519.7319.731.96%2,313,494
Jan 6, 202619.7919.8119.3219.3519.35-1.93%2,183,863
Jan 5, 202620.1920.2019.5519.7319.73-2.62%2,701,588
Jan 2, 202620.4120.7020.2220.2620.26-1.17%4,418,775
Dec 31, 202520.2420.5120.2320.5020.501.33%582,929
Dec 30, 202520.1520.2920.1420.2320.230.45%453,956
Dec 29, 202520.0320.2119.9620.1420.141.05%732,963
Dec 26, 202519.9520.0419.8919.9319.930.05%593,469
Dec 24, 202520.1520.2019.8719.9219.92-2.16%427,262
Dec 23, 202520.5420.5420.2920.3620.14-0.34%543,492
Dec 22, 202520.5520.5520.3420.4320.21-0.83%710,850
Dec 19, 202520.6620.6720.4820.6020.38-0.68%1,319,462
Dec 18, 202520.5920.8320.3920.7420.51-0.34%1,864,869
Dec 17, 202520.5520.8220.3820.8120.581.02%2,213,286
Dec 16, 202520.4020.7520.3220.6020.381.28%1,634,117
Dec 15, 202520.1420.4520.1220.3420.120.20%2,623,965
Dec 12, 202520.0220.4019.9620.3020.081.15%2,295,093
Dec 11, 202520.5820.5920.0420.0719.85-2.76%1,972,614
Dec 10, 202521.1121.1620.5220.6420.42-2.04%3,387,686
Dec 9, 202520.9121.1020.7321.0720.840.81%1,557,842
Dec 8, 202520.7321.0220.7220.9020.670.82%1,158,212
Dec 5, 202520.7920.8020.5820.7320.50-0.29%338,813
Dec 4, 202520.7420.9420.6220.7920.560.05%429,401
Dec 3, 202521.1821.1920.7120.7820.55-1.70%463,759
Dec 2, 202521.2221.3221.0321.1420.91-0.75%498,208
Dec 1, 202521.2021.3321.0021.3021.071.77%390,794
Nov 28, 202521.1121.1620.9220.9320.70-1.18%370,112
Nov 26, 202521.3921.4021.0521.1820.95-1.26%730,347
Nov 25, 202522.0022.2021.3921.4521.22-2.99%882,231
Nov 24, 202522.1522.4221.9722.1121.87-0.72%1,318,349
Nov 21, 202522.5622.7421.9522.2722.03-2.20%4,104,836
Nov 20, 202521.9122.7921.7022.7722.521.65%2,278,668
Nov 19, 202522.4222.6122.2322.4022.16-0.09%2,081,778
Nov 18, 202522.3522.5922.1622.4222.182.09%2,762,246
Nov 17, 202521.5422.1121.4121.9621.722.43%1,767,651
Nov 14, 202521.4721.7021.2521.4421.211.28%3,780,716
Nov 13, 202520.6121.2120.5121.1720.943.37%1,467,007
Nov 12, 202520.6820.6820.3420.4820.26-1.40%2,577,950
Nov 11, 202521.2321.2520.7220.7720.54-2.30%2,028,939
Nov 10, 202521.4521.6621.2221.2621.03-1.67%1,126,817
Nov 7, 202521.7722.0721.6021.6221.38-0.14%1,205,538
Nov 6, 202521.4021.7821.2721.6521.411.69%1,163,731
Nov 5, 202521.5021.5421.1621.2921.06-0.93%907,003
Nov 4, 202521.5321.6721.3421.4921.261.08%1,105,660
Nov 3, 202521.0221.4421.0121.2621.031.00%881,454
Oct 31, 202521.0521.2520.9221.0520.82-0.14%1,060,115
Oct 30, 202521.2021.2020.6521.0820.850.57%1,189,435
Oct 29, 202520.7721.1220.6220.9620.730.38%1,689,234
Oct 28, 202520.7620.9220.7020.8820.65-0.76%1,210,247
Oct 27, 202521.1021.1921.0221.0420.81-1.27%750,033
Oct 24, 202521.5221.5921.2221.3121.08-2.11%890,421
Oct 23, 202521.9321.9821.7021.7721.53-0.50%949,638
Oct 22, 202521.5722.0221.5721.8821.641.48%2,660,895
Oct 21, 202521.7821.7921.3921.5621.33-0.92%931,465
Oct 20, 202522.1222.1221.7221.7621.52-2.25%859,954
Oct 17, 202522.5022.5422.1422.2622.02-0.98%1,534,746
Oct 16, 202522.1122.6522.0322.4822.241.44%2,392,344
Oct 15, 202521.9922.4021.7722.1621.920.05%1,517,723
Oct 14, 202522.7222.9521.9222.1521.91-0.94%1,846,403
Oct 13, 202522.6122.6222.2722.3622.12-2.53%1,340,847
Oct 10, 202521.9722.9621.8322.9422.693.89%3,229,119