Skip to main content

ProShares UltraShort Dow30 (NY:DXD)

22.66 +0.25 (+1.12%)
Official Closing Price Updated: 8:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 22.48 22.69 22.44 22.66 1,258,907 +0.25(+1.12%)
Sep 11, 2025 22.90 22.93 22.37 22.41 1,510,919 -0.60(-2.61%)
Sep 10, 2025 22.82 23.12 22.80 23.01 1,462,205 +0.23(+1.01%)
Sep 09, 2025 22.99 23.06 22.73 22.78 1,493,318 -0.18(-0.78%)
Sep 08, 2025 23.04 23.21 22.95 22.96 1,301,251 -0.11(-0.48%)
Sep 05, 2025 22.85 23.25 22.71 23.07 1,615,588 +0.22(+0.96%)
Sep 04, 2025 23.21 23.30 22.82 22.85 1,390,458 -0.37(-1.59%)
Sep 03, 2025 23.27 23.50 23.18 23.22 1,406,338 +0.05(+0.22%)
Sep 02, 2025 23.34 23.52 23.17 23.17 1,650,196 +0.25(+1.09%)
Aug 29, 2025 22.93 23.09 22.85 22.92 1,030,340 +0.11(+0.48%)
Aug 28, 2025 22.84 23.02 22.79 22.81 1,019,578 -0.08(-0.35%)
Aug 27, 2025 23.05 23.05 22.83 22.89 838,376 -0.16(-0.69%)
Aug 26, 2025 23.21 23.23 23.01 23.05 903,796 -0.12(-0.52%)
Aug 25, 2025 22.92 23.17 22.87 23.17 945,249 +0.35(+1.53%)
Aug 22, 2025 23.47 23.47 22.68 22.82 974,345 -0.89(-3.75%)
Aug 21, 2025 23.74 23.92 23.59 23.71 991,076 +0.15(+0.64%)
Aug 20, 2025 23.50 23.73 23.43 23.56 894,684 +0.01(+0.04%)
Aug 19, 2025 23.49 23.67 23.26 23.55 1,679,783 -0.01(-0.04%)
Aug 18, 2025 23.53 23.61 23.47 23.56 1,667,203 +0.05(+0.21%)
Aug 15, 2025 23.25 23.56 23.24 23.51 621,348 -0.06(-0.25%)
Aug 14, 2025 23.69 23.78 23.50 23.57 563,385 +0.05(+0.21%)
Aug 13, 2025 23.84 23.87 23.50 23.52 631,632 -0.50(-2.08%)
Aug 12, 2025 24.35 24.42 23.97 24.02 462,038 -0.51(-2.08%)
Aug 11, 2025 24.28 24.63 24.22 24.53 381,681 +0.20(+0.82%)
Aug 08, 2025 24.44 24.49 24.21 24.33 327,802 -0.21(-0.86%)
Aug 07, 2025 24.05 24.72 23.96 24.54 599,993 +0.25(+1.03%)
Aug 06, 2025 24.28 24.48 24.18 24.29 320,519 -0.08(-0.33%)
Aug 05, 2025 24.30 24.57 24.17 24.37 442,764 +0.07(+0.29%)
Aug 04, 2025 24.74 24.75 24.28 24.30 470,214 -0.67(-2.68%)
Aug 01, 2025 24.74 25.22 24.73 24.97 772,749 +0.65(+2.67%)
Jul 31, 2025 23.90 24.41 23.81 24.32 623,181 +0.36(+1.50%)
Jul 30, 2025 23.75 24.17 23.68 23.96 631,062 +0.21(+0.88%)
Jul 29, 2025 23.54 23.85 23.51 23.75 638,763 +0.21(+0.89%)
Jul 28, 2025 23.52 23.65 23.44 23.54 418,404 +0.08(+0.34%)
Jul 25, 2025 23.64 23.74 23.43 23.46 388,808 -0.19(-0.80%)
Jul 24, 2025 23.68 23.69 23.45 23.65 391,449 +0.32(+1.37%)
Jul 23, 2025 23.64 23.73 23.33 23.33 876,556 -0.54(-2.26%)
Jul 22, 2025 24.11 24.11 23.83 23.87 399,065 -0.16(-0.67%)
Jul 21, 2025 23.96 24.06 23.76 24.03 407,504 -0.02(-0.08%)
Jul 18, 2025 23.78 24.16 23.76 24.05 558,448 +0.21(+0.88%)
Jul 17, 2025 24.18 24.18 23.80 23.84 317,410 -0.29(-1.20%)
Jul 16, 2025 24.20 24.66 24.11 24.13 868,484 -0.23(-0.94%)
Jul 15, 2025 23.90 24.37 23.83 24.36 265,788 +0.48(+2.01%)
Jul 14, 2025 24.03 24.11 23.87 23.88 362,993 -0.10(-0.42%)
Jul 11, 2025 23.97 24.06 23.89 23.98 292,160 +0.34(+1.44%)
Jul 10, 2025 23.88 23.95 23.52 23.64 306,674 -0.21(-0.88%)
Jul 09, 2025 23.88 24.11 23.74 23.85 441,165 -0.23(-0.96%)
Jul 08, 2025 23.95 24.11 23.87 24.08 515,301 +0.19(+0.80%)
Jul 07, 2025 23.56 24.15 23.50 23.89 649,426 +0.41(+1.75%)
Jul 03, 2025 23.72 23.73 23.39 23.48 236,906 -0.31(-1.30%)
Jul 02, 2025 23.80 23.93 23.72 23.79 586,366 +0.02(+0.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.