Skip to main content
ProShares UltraShort Dow30 (DXD)
NYSEARCA: DXD · Real-Time Price · USD
19.60
+0.06 (0.31%)
Apr 28, 2026, 4:00 PM EDT - Market closed

DXD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.4319.6419.4019.6019.600.31%743,636
Apr 27, 202619.5719.6719.4119.5419.540.21%507,424
Apr 24, 202619.4319.6219.4219.5019.500.36%1,113,616
Apr 23, 202619.4819.7819.2719.4319.430.78%2,060,710
Apr 22, 202619.2519.4119.1919.2819.28-1.43%1,047,972
Apr 21, 202619.1019.6219.0119.5619.561.24%1,658,974
Apr 20, 202619.3919.4819.2919.3219.32-1,884,424
Apr 17, 202619.6219.6319.0919.3219.32-3.54%2,276,993
Apr 16, 202620.0220.2119.9420.0320.03-0.30%936,883
Apr 15, 202619.9620.2519.9120.0920.090.35%1,033,682
Apr 14, 202620.2920.3320.0020.0220.02-1.38%1,608,131
Apr 13, 202620.8320.9120.3020.3020.30-1.17%1,183,750
Apr 10, 202620.3020.6020.3020.5420.541.13%1,800,928
Apr 9, 202620.7020.7220.2020.3120.31-1.22%2,941,966
Apr 8, 202620.5720.8720.4420.5620.56-5.60%5,911,134
Apr 7, 202621.8022.1221.7421.7821.780.51%4,678,342
Apr 6, 202621.9521.9921.6721.6721.67-0.82%3,069,378
Apr 2, 202622.2922.4121.6121.8521.850.32%3,069,535
Apr 1, 202621.7121.8621.5521.7821.78-1.00%2,497,712
Mar 31, 202622.6422.8621.9322.0022.00-4.93%3,353,893
Mar 30, 202622.7823.2922.7023.1423.14-0.13%2,675,624
Mar 27, 202622.6123.2722.5923.1723.173.53%1,900,589
Mar 26, 202622.1922.4121.8122.3822.382.15%1,720,139
Mar 25, 202621.7822.1321.6321.9121.91-1.84%1,258,969
Mar 24, 202622.5922.6822.0522.3222.210.31%3,503,165
Mar 23, 202622.0922.3421.7222.2522.14-2.58%3,408,825
Mar 20, 202622.5623.0622.4022.8422.731.96%2,880,488
Mar 19, 202622.5322.6922.1922.4022.290.81%2,760,741
Mar 18, 202621.7122.2421.6122.2222.113.45%1,888,257
Mar 17, 202621.2821.5121.1121.4821.37-0.28%1,309,755
Mar 16, 202621.5721.6621.3221.5421.43-1.60%1,982,869
Mar 13, 202621.5821.9721.3621.8921.780.51%4,504,580
Mar 12, 202621.5321.7921.4321.7821.673.08%3,713,786
Mar 11, 202620.9121.3320.8721.1321.021.34%5,129,613
Mar 10, 202620.8521.1020.4220.8520.750.05%4,679,071
Mar 9, 202621.4721.8320.7220.8420.74-1.00%6,269,414
Mar 6, 202621.2221.4820.9921.0520.941.89%6,080,067
Mar 5, 202620.3220.9520.1920.6620.563.35%4,807,145
Mar 4, 202620.0920.3119.9019.9919.89-0.99%5,349,627
Mar 3, 202620.6120.8920.0320.1920.091.56%4,359,804
Mar 2, 202620.2820.2819.7419.8819.780.20%6,604,220
Feb 27, 202619.8320.0519.7419.8419.742.22%7,382,778
Feb 26, 202619.2519.6219.1619.4119.310.05%9,253,958
Feb 25, 202619.5119.6419.3919.4019.30-1.32%1,353,141
Feb 24, 202619.9119.9819.5619.6619.56-1.50%2,590,518
Feb 23, 202619.4520.0219.2619.9619.863.31%2,301,078
Feb 20, 202619.6019.6819.2519.3219.22-0.87%3,349,624
Feb 19, 202619.4019.6419.3219.4919.391.14%3,484,077
Feb 18, 202619.2919.4619.0919.2719.17-0.52%1,947,988
Feb 17, 202619.4019.6519.2319.3719.27-0.10%2,822,514
Feb 13, 202619.4219.7119.2119.3919.29-0.26%2,664,410
Feb 12, 202618.8019.4518.6919.4419.342.69%5,365,394
Feb 11, 202618.7119.0818.6418.9318.830.37%1,893,890
Feb 10, 202618.8518.9218.6218.8618.77-0.26%1,527,653
Feb 9, 202619.0119.1418.8518.9118.82-0.05%922,417
Feb 6, 202619.6319.6418.8718.9218.83-4.92%1,868,444
Feb 5, 202619.6019.9519.5519.9019.802.47%1,357,022
Feb 4, 202619.5119.7219.2919.4219.32-0.97%2,335,657
Feb 3, 202619.5419.9319.2919.6119.510.67%2,720,901
Feb 2, 202619.9120.0419.4219.4819.38-2.06%2,344,551
Jan 30, 202619.8720.2319.7619.8919.790.66%725,941
Jan 29, 202619.7820.1119.5619.7619.66-0.05%2,198,844
Jan 28, 202619.7519.8619.6719.7719.67-2,081,052
Jan 27, 202619.7219.8919.6519.7719.671.70%812,287
Jan 26, 202619.6319.6619.3819.4419.34-1.27%3,390,990
Jan 23, 202619.6319.7919.6019.6919.591.18%1,441,887
Jan 22, 202619.4819.5519.2719.4619.36-1.17%1,771,415
Jan 21, 202620.1020.1119.5219.6919.59-2.33%4,005,737
Jan 20, 202620.0620.2219.8420.1620.063.44%2,252,371
Jan 16, 202619.4019.5819.2919.4919.390.41%1,313,237
Jan 15, 202619.5819.5819.2919.4119.31-1.17%2,090,150
Jan 14, 202619.7119.8719.6119.6419.540.15%3,754,343
Jan 13, 202619.3219.7019.3019.6119.511.71%2,594,629
Jan 12, 202619.5619.7219.2519.2819.18-0.31%2,238,430
Jan 9, 202619.5219.5919.3019.3419.24-0.92%1,852,073
Jan 8, 202619.9119.9119.4519.5219.42-1.06%2,408,379
Jan 7, 202619.2819.7619.2519.7319.631.96%2,313,706
Jan 6, 202619.7919.8119.3219.3519.25-1.93%2,183,863
Jan 5, 202620.1920.2019.5519.7319.63-2.62%2,701,588
Jan 2, 202620.4120.7020.2220.2620.16-1.17%4,418,820
Dec 31, 202520.2420.5120.2320.5020.401.33%585,979
Dec 30, 202520.1520.2920.1420.2320.130.45%454,030
Dec 29, 202520.0320.2119.9620.1420.041.05%744,956
Dec 26, 202519.9520.0419.8919.9319.830.05%593,469
Dec 24, 202520.1520.2019.8719.9219.82-2.16%427,262
Dec 23, 202520.5420.5420.2920.3620.04-0.34%543,492
Dec 22, 202520.5520.5520.3420.4320.11-0.83%710,850
Dec 19, 202520.6620.6720.4820.6020.27-0.68%1,319,462
Dec 18, 202520.5920.8320.3920.7420.41-0.34%1,864,869
Dec 17, 202520.5520.8220.3820.8120.481.02%2,213,286
Dec 16, 202520.4020.7520.3220.6020.271.28%1,634,117
Dec 15, 202520.1420.4520.1220.3420.020.20%2,623,965
Dec 12, 202520.0220.4019.9620.3019.981.15%2,295,093
Dec 11, 202520.5820.5920.0420.0719.75-2.76%1,972,614
Dec 10, 202521.1121.1620.5220.6420.31-2.04%3,387,686
Dec 9, 202520.9121.1020.7321.0720.740.81%1,557,842
Dec 8, 202520.7321.0220.7220.9020.570.82%1,158,212
Dec 5, 202520.7920.8020.5820.7320.40-0.29%338,813
Dec 4, 202520.7420.9420.6220.7920.460.05%429,401
Dec 3, 202521.1821.1920.7120.7820.45-1.70%463,759