ProShares UltraShort Dow30 (DXD)
NYSEARCA: DXD · Real-Time Price · USD
20.73
-0.06 (-0.29%)
Dec 5, 2025, 4:00 PM EST - Market closed
DXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.79 | 20.80 | 20.58 | 20.73 | 20.73 | -0.29% | 338,783 |
| Dec 4, 2025 | 20.74 | 20.94 | 20.62 | 20.79 | 20.79 | 0.05% | 429,401 |
| Dec 3, 2025 | 21.18 | 21.19 | 20.71 | 20.78 | 20.78 | -1.70% | 463,753 |
| Dec 2, 2025 | 21.22 | 21.32 | 21.03 | 21.14 | 21.14 | -0.75% | 498,203 |
| Dec 1, 2025 | 21.20 | 21.33 | 21.00 | 21.30 | 21.30 | 1.77% | 390,794 |
| Nov 28, 2025 | 21.11 | 21.16 | 20.92 | 20.93 | 20.93 | -1.18% | 370,112 |
| Nov 26, 2025 | 21.39 | 21.40 | 21.05 | 21.18 | 21.18 | -1.26% | 730,347 |
| Nov 25, 2025 | 22.00 | 22.20 | 21.39 | 21.45 | 21.45 | -2.99% | 882,231 |
| Nov 24, 2025 | 22.15 | 22.42 | 21.97 | 22.11 | 22.11 | -0.72% | 1,318,349 |
| Nov 21, 2025 | 22.56 | 22.74 | 21.95 | 22.27 | 22.27 | -2.20% | 4,104,826 |
| Nov 20, 2025 | 21.91 | 22.79 | 21.70 | 22.77 | 22.77 | 1.65% | 2,275,776 |
| Nov 19, 2025 | 22.42 | 22.61 | 22.23 | 22.40 | 22.40 | -0.09% | 2,081,778 |
| Nov 18, 2025 | 22.35 | 22.59 | 22.16 | 22.42 | 22.42 | 2.09% | 2,762,246 |
| Nov 17, 2025 | 21.54 | 22.11 | 21.41 | 21.96 | 21.96 | 2.43% | 1,767,651 |
| Nov 14, 2025 | 21.47 | 21.70 | 21.25 | 21.44 | 21.44 | 1.28% | 3,780,716 |
| Nov 13, 2025 | 20.61 | 21.21 | 20.51 | 21.17 | 21.17 | 3.37% | 1,467,007 |
| Nov 12, 2025 | 20.68 | 20.68 | 20.34 | 20.48 | 20.48 | -1.40% | 2,577,950 |
| Nov 11, 2025 | 21.23 | 21.25 | 20.72 | 20.77 | 20.77 | -2.30% | 2,028,939 |
| Nov 10, 2025 | 21.45 | 21.66 | 21.22 | 21.26 | 21.26 | -1.67% | 1,126,817 |
| Nov 7, 2025 | 21.77 | 22.07 | 21.60 | 21.62 | 21.62 | -0.14% | 1,205,538 |
| Nov 6, 2025 | 21.40 | 21.78 | 21.27 | 21.65 | 21.65 | 1.69% | 1,163,731 |
| Nov 5, 2025 | 21.50 | 21.54 | 21.16 | 21.29 | 21.29 | -0.93% | 907,003 |
| Nov 4, 2025 | 21.53 | 21.67 | 21.34 | 21.49 | 21.49 | 1.08% | 1,105,660 |
| Nov 3, 2025 | 21.02 | 21.44 | 21.01 | 21.26 | 21.26 | 1.00% | 881,454 |
| Oct 31, 2025 | 21.05 | 21.25 | 20.92 | 21.05 | 21.05 | -0.14% | 1,060,115 |
| Oct 30, 2025 | 21.20 | 21.20 | 20.65 | 21.08 | 21.08 | 0.57% | 1,189,435 |
| Oct 29, 2025 | 20.77 | 21.12 | 20.62 | 20.96 | 20.96 | 0.38% | 1,689,234 |
| Oct 28, 2025 | 20.76 | 20.92 | 20.70 | 20.88 | 20.88 | -0.76% | 1,210,247 |
| Oct 27, 2025 | 21.10 | 21.19 | 21.02 | 21.04 | 21.04 | -1.27% | 750,033 |
| Oct 24, 2025 | 21.52 | 21.59 | 21.22 | 21.31 | 21.31 | -2.11% | 890,421 |
| Oct 23, 2025 | 21.93 | 21.98 | 21.70 | 21.77 | 21.77 | -0.50% | 949,638 |
| Oct 22, 2025 | 21.57 | 22.02 | 21.57 | 21.88 | 21.88 | 1.48% | 2,660,895 |
| Oct 21, 2025 | 21.78 | 21.79 | 21.39 | 21.56 | 21.56 | -0.92% | 931,465 |
| Oct 20, 2025 | 22.12 | 22.12 | 21.72 | 21.76 | 21.76 | -2.25% | 859,954 |
| Oct 17, 2025 | 22.50 | 22.54 | 22.14 | 22.26 | 22.26 | -0.98% | 1,534,746 |
| Oct 16, 2025 | 22.11 | 22.65 | 22.03 | 22.48 | 22.48 | 1.44% | 2,392,344 |
| Oct 15, 2025 | 21.99 | 22.40 | 21.77 | 22.16 | 22.16 | 0.05% | 1,517,723 |
| Oct 14, 2025 | 22.72 | 22.95 | 21.92 | 22.15 | 22.15 | -0.94% | 1,846,403 |
| Oct 13, 2025 | 22.61 | 22.62 | 22.27 | 22.36 | 22.36 | -2.53% | 1,340,847 |
| Oct 10, 2025 | 21.97 | 22.96 | 21.83 | 22.94 | 22.94 | 3.89% | 3,229,119 |
| Oct 9, 2025 | 21.84 | 22.17 | 21.79 | 22.08 | 22.08 | 1.10% | 1,148,280 |
| Oct 8, 2025 | 21.73 | 21.95 | 21.65 | 21.84 | 21.84 | - | 697,081 |
| Oct 7, 2025 | 21.69 | 21.99 | 21.59 | 21.84 | 21.84 | 0.41% | 966,401 |
| Oct 6, 2025 | 21.62 | 22.00 | 21.61 | 21.75 | 21.75 | 0.32% | 1,304,376 |
| Oct 3, 2025 | 21.85 | 21.85 | 21.42 | 21.68 | 21.68 | -0.96% | 1,287,903 |
| Oct 2, 2025 | 21.97 | 22.13 | 21.83 | 21.89 | 21.89 | -0.32% | 1,354,925 |
| Oct 1, 2025 | 22.13 | 22.13 | 21.89 | 21.96 | 21.96 | -0.18% | 1,366,190 |
| Sep 30, 2025 | 22.13 | 22.28 | 21.98 | 22.00 | 22.00 | -0.27% | 1,377,393 |
| Sep 29, 2025 | 21.99 | 22.23 | 21.99 | 22.06 | 22.06 | -0.32% | 1,403,392 |
| Sep 26, 2025 | 22.23 | 22.32 | 22.03 | 22.13 | 22.13 | -1.16% | 1,201,970 |
| Sep 25, 2025 | 22.35 | 22.56 | 22.23 | 22.39 | 22.39 | 0.72% | 1,226,026 |
| Sep 24, 2025 | 22.01 | 22.25 | 21.91 | 22.23 | 22.23 | -0.09% | 1,158,016 |
| Sep 23, 2025 | 22.14 | 22.34 | 21.87 | 22.25 | 22.04 | 0.36% | 1,303,594 |
| Sep 22, 2025 | 22.43 | 22.51 | 22.12 | 22.17 | 21.96 | -0.36% | 1,187,362 |
| Sep 19, 2025 | 22.24 | 22.43 | 22.16 | 22.25 | 22.04 | -0.63% | 1,306,503 |
| Sep 18, 2025 | 22.52 | 22.57 | 22.21 | 22.39 | 22.18 | -0.44% | 1,264,418 |
| Sep 17, 2025 | 22.63 | 22.82 | 22.24 | 22.49 | 22.28 | -1.06% | 1,200,929 |
| Sep 16, 2025 | 22.60 | 22.84 | 22.55 | 22.73 | 22.52 | 0.53% | 945,673 |
| Sep 15, 2025 | 22.60 | 22.73 | 22.52 | 22.61 | 22.40 | -0.22% | 1,369,966 |
| Sep 12, 2025 | 22.48 | 22.69 | 22.44 | 22.66 | 22.45 | 1.12% | 1,258,907 |
| Sep 11, 2025 | 22.90 | 22.93 | 22.37 | 22.41 | 22.20 | -2.61% | 1,510,925 |
| Sep 10, 2025 | 22.82 | 23.12 | 22.80 | 23.01 | 22.79 | 1.01% | 1,462,206 |
| Sep 9, 2025 | 22.99 | 23.06 | 22.73 | 22.78 | 22.57 | -0.78% | 1,493,419 |
| Sep 8, 2025 | 23.04 | 23.21 | 22.95 | 22.96 | 22.74 | -0.48% | 1,301,256 |
| Sep 5, 2025 | 22.85 | 23.25 | 22.71 | 23.07 | 22.85 | 0.96% | 1,615,588 |
| Sep 4, 2025 | 23.21 | 23.30 | 22.82 | 22.85 | 22.63 | -1.59% | 1,391,058 |
| Sep 3, 2025 | 23.27 | 23.50 | 23.18 | 23.22 | 23.00 | 0.22% | 1,406,338 |
| Sep 2, 2025 | 23.34 | 23.52 | 23.17 | 23.17 | 22.95 | 1.09% | 1,651,296 |
| Aug 29, 2025 | 22.93 | 23.09 | 22.85 | 22.92 | 22.70 | 0.48% | 1,030,340 |
| Aug 28, 2025 | 22.84 | 23.02 | 22.79 | 22.81 | 22.59 | -0.35% | 1,022,078 |
| Aug 27, 2025 | 23.05 | 23.05 | 22.83 | 22.89 | 22.67 | -0.69% | 839,479 |
| Aug 26, 2025 | 23.21 | 23.23 | 23.01 | 23.05 | 22.83 | -0.52% | 903,801 |
| Aug 25, 2025 | 22.92 | 23.17 | 22.87 | 23.17 | 22.95 | 1.53% | 945,262 |
| Aug 22, 2025 | 23.47 | 23.47 | 22.68 | 22.82 | 22.60 | -3.75% | 974,345 |
| Aug 21, 2025 | 23.74 | 23.92 | 23.59 | 23.71 | 23.49 | 0.64% | 991,076 |
| Aug 20, 2025 | 23.50 | 23.73 | 23.43 | 23.56 | 23.34 | 0.04% | 894,684 |
| Aug 19, 2025 | 23.49 | 23.67 | 23.26 | 23.55 | 23.33 | -0.04% | 1,680,053 |
| Aug 18, 2025 | 23.53 | 23.62 | 23.47 | 23.56 | 23.34 | 0.21% | 1,667,203 |
| Aug 15, 2025 | 23.25 | 23.56 | 23.24 | 23.51 | 23.29 | -0.25% | 621,348 |
| Aug 14, 2025 | 23.69 | 23.78 | 23.50 | 23.57 | 23.35 | 0.21% | 571,835 |
| Aug 13, 2025 | 23.84 | 23.87 | 23.50 | 23.52 | 23.30 | -2.08% | 631,932 |
| Aug 12, 2025 | 24.35 | 24.42 | 23.97 | 24.02 | 23.79 | -2.08% | 462,638 |
| Aug 11, 2025 | 24.28 | 24.63 | 24.22 | 24.53 | 24.30 | 0.82% | 390,881 |
| Aug 8, 2025 | 24.44 | 24.49 | 24.21 | 24.33 | 24.10 | -0.86% | 327,802 |
| Aug 7, 2025 | 24.05 | 24.72 | 23.96 | 24.54 | 24.31 | 1.03% | 600,493 |
| Aug 6, 2025 | 24.28 | 24.48 | 24.18 | 24.29 | 24.06 | -0.33% | 321,281 |
| Aug 5, 2025 | 24.30 | 24.57 | 24.17 | 24.37 | 24.14 | 0.29% | 442,764 |
| Aug 4, 2025 | 24.74 | 24.75 | 24.28 | 24.30 | 24.07 | -2.68% | 470,214 |
| Aug 1, 2025 | 24.74 | 25.22 | 24.73 | 24.97 | 24.73 | 2.67% | 772,749 |
| Jul 31, 2025 | 23.90 | 24.41 | 23.81 | 24.32 | 24.09 | 1.50% | 623,240 |
| Jul 30, 2025 | 23.75 | 24.17 | 23.68 | 23.96 | 23.73 | 0.88% | 631,262 |
| Jul 29, 2025 | 23.54 | 23.85 | 23.51 | 23.75 | 23.53 | 0.89% | 640,068 |
| Jul 28, 2025 | 23.52 | 23.65 | 23.44 | 23.54 | 23.32 | 0.34% | 420,404 |
| Jul 25, 2025 | 23.64 | 23.74 | 23.44 | 23.46 | 23.24 | -0.80% | 388,808 |
| Jul 24, 2025 | 23.68 | 23.69 | 23.45 | 23.65 | 23.43 | 1.37% | 392,749 |
| Jul 23, 2025 | 23.64 | 23.74 | 23.33 | 23.33 | 23.11 | -2.26% | 876,557 |
| Jul 22, 2025 | 24.11 | 24.11 | 23.83 | 23.87 | 23.64 | -0.67% | 399,065 |
| Jul 21, 2025 | 23.96 | 24.06 | 23.76 | 24.03 | 23.80 | -0.08% | 407,507 |
| Jul 18, 2025 | 23.78 | 24.16 | 23.76 | 24.05 | 23.82 | 0.88% | 558,448 |
| Jul 17, 2025 | 24.18 | 24.18 | 23.80 | 23.84 | 23.62 | -1.20% | 317,910 |