ProShares UltraShort Dow30 (DXD)
NYSEARCA: DXD · Real-Time Price · USD
20.66
+0.67 (3.35%)
Mar 5, 2026, 4:00 PM EST - Market closed
DXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 20.32 | 20.95 | 20.19 | 20.66 | 20.66 | 3.35% | 4,803,808 |
| Mar 4, 2026 | 20.09 | 20.31 | 19.90 | 19.99 | 19.99 | -0.99% | 5,346,742 |
| Mar 3, 2026 | 20.61 | 20.89 | 20.03 | 20.19 | 20.19 | 1.56% | 4,356,474 |
| Mar 2, 2026 | 20.28 | 20.28 | 19.74 | 19.88 | 19.88 | 0.20% | 6,597,838 |
| Feb 27, 2026 | 19.83 | 20.05 | 19.74 | 19.84 | 19.84 | 2.22% | 7,382,307 |
| Feb 26, 2026 | 19.25 | 19.62 | 19.16 | 19.41 | 19.41 | 0.05% | 9,228,601 |
| Feb 25, 2026 | 19.51 | 19.64 | 19.39 | 19.40 | 19.40 | -1.32% | 1,298,040 |
| Feb 24, 2026 | 19.91 | 19.98 | 19.56 | 19.66 | 19.66 | -1.50% | 2,582,541 |
| Feb 23, 2026 | 19.45 | 20.02 | 19.26 | 19.96 | 19.96 | 3.31% | 2,300,623 |
| Feb 20, 2026 | 19.60 | 19.68 | 19.25 | 19.32 | 19.32 | -0.87% | 3,348,425 |
| Feb 19, 2026 | 19.40 | 19.64 | 19.32 | 19.49 | 19.49 | 1.14% | 3,475,969 |
| Feb 18, 2026 | 19.29 | 19.46 | 19.09 | 19.27 | 19.27 | -0.52% | 1,944,557 |
| Feb 17, 2026 | 19.40 | 19.65 | 19.23 | 19.37 | 19.37 | -0.10% | 2,807,201 |
| Feb 13, 2026 | 19.42 | 19.71 | 19.21 | 19.39 | 19.39 | -0.26% | 2,664,390 |
| Feb 12, 2026 | 18.80 | 19.45 | 18.69 | 19.44 | 19.44 | 2.69% | 5,362,537 |
| Feb 11, 2026 | 18.71 | 19.08 | 18.64 | 18.93 | 18.93 | 0.37% | 1,891,982 |
| Feb 10, 2026 | 18.85 | 18.92 | 18.62 | 18.86 | 18.86 | -0.26% | 1,516,206 |
| Feb 9, 2026 | 19.01 | 19.14 | 18.85 | 18.91 | 18.91 | -0.05% | 921,501 |
| Feb 6, 2026 | 19.63 | 19.64 | 18.87 | 18.92 | 18.92 | -4.92% | 1,860,970 |
| Feb 5, 2026 | 19.60 | 19.95 | 19.55 | 19.90 | 19.90 | 2.47% | 1,351,379 |
| Feb 4, 2026 | 19.51 | 19.72 | 19.29 | 19.42 | 19.42 | -0.97% | 2,333,347 |
| Feb 3, 2026 | 19.54 | 19.93 | 19.29 | 19.61 | 19.61 | 0.67% | 2,720,578 |
| Feb 2, 2026 | 19.91 | 20.04 | 19.42 | 19.48 | 19.48 | -2.06% | 2,343,581 |
| Jan 30, 2026 | 19.87 | 20.23 | 19.76 | 19.89 | 19.89 | 0.66% | 725,572 |
| Jan 29, 2026 | 19.78 | 20.11 | 19.56 | 19.76 | 19.76 | -0.05% | 2,198,707 |
| Jan 28, 2026 | 19.75 | 19.86 | 19.67 | 19.77 | 19.77 | - | 2,080,672 |
| Jan 27, 2026 | 19.72 | 19.89 | 19.65 | 19.77 | 19.77 | 1.70% | 812,274 |
| Jan 26, 2026 | 19.63 | 19.66 | 19.38 | 19.44 | 19.44 | -1.27% | 3,389,473 |
| Jan 23, 2026 | 19.63 | 19.79 | 19.60 | 19.69 | 19.69 | 1.18% | 1,441,875 |
| Jan 22, 2026 | 19.48 | 19.55 | 19.27 | 19.46 | 19.46 | -1.17% | 1,770,594 |
| Jan 21, 2026 | 20.10 | 20.11 | 19.52 | 19.69 | 19.69 | -2.33% | 3,991,429 |
| Jan 20, 2026 | 20.06 | 20.22 | 19.84 | 20.16 | 20.16 | 3.44% | 2,247,730 |
| Jan 16, 2026 | 19.40 | 19.58 | 19.29 | 19.49 | 19.49 | 0.41% | 1,313,135 |
| Jan 15, 2026 | 19.58 | 19.58 | 19.29 | 19.41 | 19.41 | -1.17% | 2,063,862 |
| Jan 14, 2026 | 19.71 | 19.87 | 19.61 | 19.64 | 19.64 | 0.15% | 3,754,326 |
| Jan 13, 2026 | 19.32 | 19.70 | 19.30 | 19.61 | 19.61 | 1.71% | 2,588,969 |
| Jan 12, 2026 | 19.56 | 19.72 | 19.25 | 19.28 | 19.28 | -0.31% | 2,235,273 |
| Jan 9, 2026 | 19.52 | 19.59 | 19.30 | 19.34 | 19.34 | -0.92% | 1,851,230 |
| Jan 8, 2026 | 19.91 | 19.91 | 19.45 | 19.52 | 19.52 | -1.06% | 2,362,772 |
| Jan 7, 2026 | 19.28 | 19.76 | 19.25 | 19.73 | 19.73 | 1.96% | 2,313,494 |
| Jan 6, 2026 | 19.79 | 19.81 | 19.32 | 19.35 | 19.35 | -1.93% | 2,183,863 |
| Jan 5, 2026 | 20.19 | 20.20 | 19.55 | 19.73 | 19.73 | -2.62% | 2,701,588 |
| Jan 2, 2026 | 20.41 | 20.70 | 20.22 | 20.26 | 20.26 | -1.17% | 4,418,775 |
| Dec 31, 2025 | 20.24 | 20.51 | 20.23 | 20.50 | 20.50 | 1.33% | 582,929 |
| Dec 30, 2025 | 20.15 | 20.29 | 20.14 | 20.23 | 20.23 | 0.45% | 453,956 |
| Dec 29, 2025 | 20.03 | 20.21 | 19.96 | 20.14 | 20.14 | 1.05% | 732,963 |
| Dec 26, 2025 | 19.95 | 20.04 | 19.89 | 19.93 | 19.93 | 0.05% | 593,469 |
| Dec 24, 2025 | 20.15 | 20.20 | 19.87 | 19.92 | 19.92 | -2.16% | 427,262 |
| Dec 23, 2025 | 20.54 | 20.54 | 20.29 | 20.36 | 20.14 | -0.34% | 543,492 |
| Dec 22, 2025 | 20.55 | 20.55 | 20.34 | 20.43 | 20.21 | -0.83% | 710,850 |
| Dec 19, 2025 | 20.66 | 20.67 | 20.48 | 20.60 | 20.38 | -0.68% | 1,319,462 |
| Dec 18, 2025 | 20.59 | 20.83 | 20.39 | 20.74 | 20.51 | -0.34% | 1,864,869 |
| Dec 17, 2025 | 20.55 | 20.82 | 20.38 | 20.81 | 20.58 | 1.02% | 2,213,286 |
| Dec 16, 2025 | 20.40 | 20.75 | 20.32 | 20.60 | 20.38 | 1.28% | 1,634,117 |
| Dec 15, 2025 | 20.14 | 20.45 | 20.12 | 20.34 | 20.12 | 0.20% | 2,623,965 |
| Dec 12, 2025 | 20.02 | 20.40 | 19.96 | 20.30 | 20.08 | 1.15% | 2,295,093 |
| Dec 11, 2025 | 20.58 | 20.59 | 20.04 | 20.07 | 19.85 | -2.76% | 1,972,614 |
| Dec 10, 2025 | 21.11 | 21.16 | 20.52 | 20.64 | 20.42 | -2.04% | 3,387,686 |
| Dec 9, 2025 | 20.91 | 21.10 | 20.73 | 21.07 | 20.84 | 0.81% | 1,557,842 |
| Dec 8, 2025 | 20.73 | 21.02 | 20.72 | 20.90 | 20.67 | 0.82% | 1,158,212 |
| Dec 5, 2025 | 20.79 | 20.80 | 20.58 | 20.73 | 20.50 | -0.29% | 338,813 |
| Dec 4, 2025 | 20.74 | 20.94 | 20.62 | 20.79 | 20.56 | 0.05% | 429,401 |
| Dec 3, 2025 | 21.18 | 21.19 | 20.71 | 20.78 | 20.55 | -1.70% | 463,759 |
| Dec 2, 2025 | 21.22 | 21.32 | 21.03 | 21.14 | 20.91 | -0.75% | 498,208 |
| Dec 1, 2025 | 21.20 | 21.33 | 21.00 | 21.30 | 21.07 | 1.77% | 390,794 |
| Nov 28, 2025 | 21.11 | 21.16 | 20.92 | 20.93 | 20.70 | -1.18% | 370,112 |
| Nov 26, 2025 | 21.39 | 21.40 | 21.05 | 21.18 | 20.95 | -1.26% | 730,347 |
| Nov 25, 2025 | 22.00 | 22.20 | 21.39 | 21.45 | 21.22 | -2.99% | 882,231 |
| Nov 24, 2025 | 22.15 | 22.42 | 21.97 | 22.11 | 21.87 | -0.72% | 1,318,349 |
| Nov 21, 2025 | 22.56 | 22.74 | 21.95 | 22.27 | 22.03 | -2.20% | 4,104,836 |
| Nov 20, 2025 | 21.91 | 22.79 | 21.70 | 22.77 | 22.52 | 1.65% | 2,278,668 |
| Nov 19, 2025 | 22.42 | 22.61 | 22.23 | 22.40 | 22.16 | -0.09% | 2,081,778 |
| Nov 18, 2025 | 22.35 | 22.59 | 22.16 | 22.42 | 22.18 | 2.09% | 2,762,246 |
| Nov 17, 2025 | 21.54 | 22.11 | 21.41 | 21.96 | 21.72 | 2.43% | 1,767,651 |
| Nov 14, 2025 | 21.47 | 21.70 | 21.25 | 21.44 | 21.21 | 1.28% | 3,780,716 |
| Nov 13, 2025 | 20.61 | 21.21 | 20.51 | 21.17 | 20.94 | 3.37% | 1,467,007 |
| Nov 12, 2025 | 20.68 | 20.68 | 20.34 | 20.48 | 20.26 | -1.40% | 2,577,950 |
| Nov 11, 2025 | 21.23 | 21.25 | 20.72 | 20.77 | 20.54 | -2.30% | 2,028,939 |
| Nov 10, 2025 | 21.45 | 21.66 | 21.22 | 21.26 | 21.03 | -1.67% | 1,126,817 |
| Nov 7, 2025 | 21.77 | 22.07 | 21.60 | 21.62 | 21.38 | -0.14% | 1,205,538 |
| Nov 6, 2025 | 21.40 | 21.78 | 21.27 | 21.65 | 21.41 | 1.69% | 1,163,731 |
| Nov 5, 2025 | 21.50 | 21.54 | 21.16 | 21.29 | 21.06 | -0.93% | 907,003 |
| Nov 4, 2025 | 21.53 | 21.67 | 21.34 | 21.49 | 21.26 | 1.08% | 1,105,660 |
| Nov 3, 2025 | 21.02 | 21.44 | 21.01 | 21.26 | 21.03 | 1.00% | 881,454 |
| Oct 31, 2025 | 21.05 | 21.25 | 20.92 | 21.05 | 20.82 | -0.14% | 1,060,115 |
| Oct 30, 2025 | 21.20 | 21.20 | 20.65 | 21.08 | 20.85 | 0.57% | 1,189,435 |
| Oct 29, 2025 | 20.77 | 21.12 | 20.62 | 20.96 | 20.73 | 0.38% | 1,689,234 |
| Oct 28, 2025 | 20.76 | 20.92 | 20.70 | 20.88 | 20.65 | -0.76% | 1,210,247 |
| Oct 27, 2025 | 21.10 | 21.19 | 21.02 | 21.04 | 20.81 | -1.27% | 750,033 |
| Oct 24, 2025 | 21.52 | 21.59 | 21.22 | 21.31 | 21.08 | -2.11% | 890,421 |
| Oct 23, 2025 | 21.93 | 21.98 | 21.70 | 21.77 | 21.53 | -0.50% | 949,638 |
| Oct 22, 2025 | 21.57 | 22.02 | 21.57 | 21.88 | 21.64 | 1.48% | 2,660,895 |
| Oct 21, 2025 | 21.78 | 21.79 | 21.39 | 21.56 | 21.33 | -0.92% | 931,465 |
| Oct 20, 2025 | 22.12 | 22.12 | 21.72 | 21.76 | 21.52 | -2.25% | 859,954 |
| Oct 17, 2025 | 22.50 | 22.54 | 22.14 | 22.26 | 22.02 | -0.98% | 1,534,746 |
| Oct 16, 2025 | 22.11 | 22.65 | 22.03 | 22.48 | 22.24 | 1.44% | 2,392,344 |
| Oct 15, 2025 | 21.99 | 22.40 | 21.77 | 22.16 | 21.92 | 0.05% | 1,517,723 |
| Oct 14, 2025 | 22.72 | 22.95 | 21.92 | 22.15 | 21.91 | -0.94% | 1,846,403 |
| Oct 13, 2025 | 22.61 | 22.62 | 22.27 | 22.36 | 22.12 | -2.53% | 1,340,847 |
| Oct 10, 2025 | 21.97 | 22.96 | 21.83 | 22.94 | 22.69 | 3.89% | 3,229,119 |