ProShares UltraShort Dow30 (DXD)
NYSEARCA: DXD · Real-Time Price · USD
17.53
+0.11 (0.63%)
Jun 26, 2026, 4:00 PM EDT - Market closed
DXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 17.57 | 17.64 | 17.31 | 17.53 | 17.53 | 0.63% | 900,210 |
| Jun 25, 2026 | 17.29 | 17.46 | 16.93 | 17.42 | 17.42 | -0.29% | 2,101,348 |
| Jun 24, 2026 | 17.61 | 17.63 | 17.20 | 17.47 | 17.47 | -0.65% | 1,615,990 |
| Jun 23, 2026 | 17.86 | 17.97 | 17.60 | 17.73 | 17.59 | 0.11% | 1,364,013 |
| Jun 22, 2026 | 17.69 | 17.76 | 17.58 | 17.71 | 17.57 | -0.45% | 1,449,429 |
| Jun 18, 2026 | 17.58 | 17.80 | 17.54 | 17.79 | 17.64 | -0.22% | 755,587 |
| Jun 17, 2026 | 17.50 | 17.88 | 17.29 | 17.83 | 17.68 | 2.06% | 1,716,318 |
| Jun 16, 2026 | 17.55 | 17.57 | 17.35 | 17.47 | 17.33 | -1.19% | 1,352,504 |
| Jun 15, 2026 | 17.62 | 17.71 | 17.51 | 17.68 | 17.54 | -2.05% | 1,867,484 |
| Jun 12, 2026 | 18.07 | 18.30 | 17.89 | 18.05 | 17.90 | -1.37% | 1,183,681 |
| Jun 11, 2026 | 18.77 | 18.87 | 18.19 | 18.30 | 18.15 | -3.63% | 1,825,799 |
| Jun 10, 2026 | 18.47 | 18.99 | 18.37 | 18.99 | 18.83 | 3.77% | 6,327,736 |
| Jun 9, 2026 | 18.17 | 18.77 | 18.02 | 18.30 | 18.15 | -0.22% | 9,579,469 |
| Jun 8, 2026 | 18.23 | 18.40 | 18.00 | 18.34 | 18.19 | 0.33% | 2,933,290 |
| Jun 5, 2026 | 17.74 | 18.35 | 17.74 | 18.28 | 18.13 | 2.64% | 3,545,862 |
| Jun 4, 2026 | 18.02 | 18.07 | 17.73 | 17.81 | 17.66 | -3.26% | 2,684,776 |
| Jun 3, 2026 | 18.19 | 18.42 | 18.08 | 18.41 | 18.26 | 2.28% | 1,304,496 |
| Jun 2, 2026 | 18.35 | 18.35 | 17.96 | 18.00 | 17.85 | -0.88% | 1,956,288 |
| Jun 1, 2026 | 18.27 | 18.39 | 18.15 | 18.16 | 18.01 | -0.22% | 1,953,830 |
| May 29, 2026 | 18.42 | 18.47 | 18.18 | 18.20 | 18.05 | -1.41% | 3,796,846 |
| May 28, 2026 | 18.60 | 18.71 | 18.38 | 18.46 | 18.31 | - | 1,736,374 |
| May 27, 2026 | 18.56 | 18.56 | 18.34 | 18.46 | 18.31 | -0.70% | 2,315,271 |
| May 26, 2026 | 18.42 | 18.68 | 18.38 | 18.59 | 18.44 | 0.38% | 2,447,386 |
| May 22, 2026 | 18.47 | 18.56 | 18.33 | 18.52 | 18.37 | -1.07% | 2,852,796 |
| May 21, 2026 | 19.05 | 19.17 | 18.66 | 18.72 | 18.57 | -1.16% | 6,032,451 |
| May 20, 2026 | 19.29 | 19.54 | 18.89 | 18.94 | 18.79 | -2.57% | 2,058,237 |
| May 19, 2026 | 19.36 | 19.53 | 19.24 | 19.44 | 19.28 | 1.30% | 3,786,029 |
| May 18, 2026 | 19.30 | 19.45 | 19.13 | 19.19 | 19.03 | -0.62% | 2,571,105 |
| May 15, 2026 | 19.15 | 19.33 | 19.14 | 19.31 | 19.15 | 2.17% | 1,072,624 |
| May 14, 2026 | 18.87 | 19.06 | 18.80 | 18.90 | 18.75 | -1.51% | 1,480,008 |
| May 13, 2026 | 19.26 | 19.37 | 19.15 | 19.19 | 19.03 | 0.42% | 894,337 |
| May 12, 2026 | 19.23 | 19.48 | 19.08 | 19.11 | 18.95 | -0.36% | 1,118,642 |
| May 11, 2026 | 19.26 | 19.34 | 19.12 | 19.18 | 19.02 | -0.42% | 1,556,363 |
| May 8, 2026 | 19.07 | 19.33 | 19.06 | 19.26 | 19.10 | 0.16% | 1,220,871 |
| May 7, 2026 | 18.90 | 19.33 | 18.84 | 19.23 | 19.07 | 1.16% | 1,638,631 |
| May 6, 2026 | 19.17 | 19.17 | 18.92 | 19.01 | 18.85 | -2.36% | 2,080,332 |
| May 5, 2026 | 19.57 | 19.70 | 19.42 | 19.47 | 19.31 | -1.42% | 536,077 |
| May 4, 2026 | 19.44 | 19.78 | 19.37 | 19.75 | 19.59 | 2.33% | 1,351,727 |
| May 1, 2026 | 19.02 | 19.31 | 18.93 | 19.30 | 19.14 | 0.63% | 909,387 |
| Apr 30, 2026 | 19.61 | 19.67 | 19.10 | 19.18 | 19.02 | -3.13% | 902,595 |
| Apr 29, 2026 | 19.62 | 19.94 | 19.60 | 19.80 | 19.64 | 1.02% | 827,632 |
| Apr 28, 2026 | 19.43 | 19.64 | 19.40 | 19.60 | 19.44 | 0.31% | 743,718 |
| Apr 27, 2026 | 19.57 | 19.67 | 19.41 | 19.54 | 19.38 | 0.21% | 510,170 |
| Apr 24, 2026 | 19.43 | 19.62 | 19.42 | 19.50 | 19.34 | 0.36% | 1,116,396 |
| Apr 23, 2026 | 19.48 | 19.78 | 19.27 | 19.43 | 19.27 | 0.78% | 2,061,268 |
| Apr 22, 2026 | 19.25 | 19.41 | 19.19 | 19.28 | 19.12 | -1.43% | 1,076,946 |
| Apr 21, 2026 | 19.10 | 19.62 | 19.01 | 19.56 | 19.40 | 1.24% | 1,660,655 |
| Apr 20, 2026 | 19.39 | 19.48 | 19.29 | 19.32 | 19.16 | - | 1,885,945 |
| Apr 17, 2026 | 19.62 | 19.63 | 19.09 | 19.32 | 19.16 | -3.54% | 2,284,085 |
| Apr 16, 2026 | 20.02 | 20.21 | 19.94 | 20.03 | 19.87 | -0.30% | 936,883 |
| Apr 15, 2026 | 19.96 | 20.25 | 19.91 | 20.09 | 19.93 | 0.35% | 1,034,049 |
| Apr 14, 2026 | 20.29 | 20.33 | 20.00 | 20.02 | 19.86 | -1.38% | 1,609,491 |
| Apr 13, 2026 | 20.83 | 20.91 | 20.30 | 20.30 | 20.13 | -1.17% | 1,183,750 |
| Apr 10, 2026 | 20.30 | 20.60 | 20.30 | 20.54 | 20.37 | 1.13% | 1,801,285 |
| Apr 9, 2026 | 20.70 | 20.72 | 20.20 | 20.31 | 20.14 | -1.22% | 2,944,038 |
| Apr 8, 2026 | 20.57 | 20.87 | 20.44 | 20.56 | 20.39 | -5.60% | 5,918,019 |
| Apr 7, 2026 | 21.80 | 22.12 | 21.74 | 21.78 | 21.60 | 0.51% | 4,736,461 |
| Apr 6, 2026 | 21.95 | 21.99 | 21.67 | 21.67 | 21.49 | -0.82% | 3,074,709 |
| Apr 2, 2026 | 22.29 | 22.41 | 21.61 | 21.85 | 21.67 | 0.32% | 3,072,114 |
| Apr 1, 2026 | 21.71 | 21.86 | 21.55 | 21.78 | 21.60 | -1.00% | 2,499,993 |
| Mar 31, 2026 | 22.64 | 22.86 | 21.93 | 22.00 | 21.82 | -4.93% | 3,361,933 |
| Mar 30, 2026 | 22.78 | 23.29 | 22.70 | 23.14 | 22.95 | -0.13% | 2,687,716 |
| Mar 27, 2026 | 22.61 | 23.27 | 22.59 | 23.17 | 22.98 | 3.53% | 1,909,964 |
| Mar 26, 2026 | 22.19 | 22.41 | 21.81 | 22.38 | 22.20 | 2.15% | 1,728,948 |
| Mar 25, 2026 | 21.78 | 22.13 | 21.63 | 21.91 | 21.73 | -1.34% | 1,258,969 |
| Mar 24, 2026 | 22.59 | 22.68 | 22.05 | 22.32 | 22.03 | 0.31% | 3,503,165 |
| Mar 23, 2026 | 22.09 | 22.34 | 21.72 | 22.25 | 21.96 | -2.58% | 3,408,825 |
| Mar 20, 2026 | 22.56 | 23.06 | 22.40 | 22.84 | 22.54 | 1.96% | 2,880,488 |
| Mar 19, 2026 | 22.53 | 22.69 | 22.19 | 22.40 | 22.11 | 0.81% | 2,760,741 |
| Mar 18, 2026 | 21.71 | 22.24 | 21.61 | 22.22 | 21.93 | 3.45% | 1,888,257 |
| Mar 17, 2026 | 21.28 | 21.51 | 21.11 | 21.48 | 21.20 | -0.28% | 1,309,755 |
| Mar 16, 2026 | 21.57 | 21.66 | 21.32 | 21.54 | 21.26 | -1.60% | 1,982,869 |
| Mar 13, 2026 | 21.58 | 21.97 | 21.36 | 21.89 | 21.60 | 0.51% | 4,504,580 |
| Mar 12, 2026 | 21.53 | 21.79 | 21.43 | 21.78 | 21.49 | 3.08% | 3,713,786 |
| Mar 11, 2026 | 20.91 | 21.33 | 20.87 | 21.13 | 20.85 | 1.34% | 5,129,613 |
| Mar 10, 2026 | 20.85 | 21.10 | 20.42 | 20.85 | 20.58 | 0.05% | 4,679,071 |
| Mar 9, 2026 | 21.47 | 21.83 | 20.72 | 20.84 | 20.57 | -1.00% | 6,269,414 |
| Mar 6, 2026 | 21.22 | 21.48 | 20.99 | 21.05 | 20.77 | 1.89% | 6,080,067 |
| Mar 5, 2026 | 20.32 | 20.95 | 20.19 | 20.66 | 20.39 | 3.35% | 4,807,145 |
| Mar 4, 2026 | 20.09 | 20.31 | 19.90 | 19.99 | 19.73 | -0.99% | 5,349,627 |
| Mar 3, 2026 | 20.61 | 20.89 | 20.03 | 20.19 | 19.92 | 1.56% | 4,359,804 |
| Mar 2, 2026 | 20.28 | 20.28 | 19.74 | 19.88 | 19.62 | 0.20% | 6,604,220 |
| Feb 27, 2026 | 19.83 | 20.05 | 19.74 | 19.84 | 19.58 | 2.22% | 7,382,778 |
| Feb 26, 2026 | 19.25 | 19.62 | 19.16 | 19.41 | 19.15 | 0.05% | 9,253,958 |
| Feb 25, 2026 | 19.51 | 19.64 | 19.39 | 19.40 | 19.14 | -1.32% | 1,353,141 |
| Feb 24, 2026 | 19.91 | 19.98 | 19.56 | 19.66 | 19.40 | -1.50% | 2,590,518 |
| Feb 23, 2026 | 19.45 | 20.02 | 19.26 | 19.96 | 19.70 | 3.31% | 2,301,078 |
| Feb 20, 2026 | 19.60 | 19.68 | 19.25 | 19.32 | 19.07 | -0.87% | 3,349,624 |
| Feb 19, 2026 | 19.40 | 19.64 | 19.32 | 19.49 | 19.23 | 1.14% | 3,484,077 |
| Feb 18, 2026 | 19.29 | 19.46 | 19.09 | 19.27 | 19.02 | -0.52% | 1,947,988 |
| Feb 17, 2026 | 19.40 | 19.65 | 19.23 | 19.37 | 19.12 | -0.10% | 2,822,514 |
| Feb 13, 2026 | 19.42 | 19.71 | 19.21 | 19.39 | 19.14 | -0.26% | 2,664,410 |
| Feb 12, 2026 | 18.80 | 19.45 | 18.69 | 19.44 | 19.18 | 2.69% | 5,365,394 |
| Feb 11, 2026 | 18.71 | 19.08 | 18.64 | 18.93 | 18.68 | 0.37% | 1,893,890 |
| Feb 10, 2026 | 18.85 | 18.92 | 18.62 | 18.86 | 18.61 | -0.26% | 1,527,653 |
| Feb 9, 2026 | 19.01 | 19.14 | 18.85 | 18.91 | 18.66 | -0.05% | 922,417 |
| Feb 6, 2026 | 19.63 | 19.64 | 18.87 | 18.92 | 18.67 | -4.92% | 1,868,444 |
| Feb 5, 2026 | 19.60 | 19.95 | 19.55 | 19.90 | 19.64 | 2.47% | 1,357,022 |
| Feb 4, 2026 | 19.51 | 19.72 | 19.29 | 19.42 | 19.16 | -0.97% | 2,335,657 |
| Feb 3, 2026 | 19.54 | 19.93 | 19.29 | 19.61 | 19.35 | 0.67% | 2,720,901 |