ProShares UltraShort Dow30 (DXD)
NYSEARCA: DXD · Real-Time Price · USD
24.53
-0.42 (-1.68%)
Jun 27, 2025, 4:00 PM - Market closed
DXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 24.84 | 24.85 | 24.33 | 24.53 | 24.53 | -1.68% | 838,613 |
| Jun 26, 2025 | 25.33 | 25.33 | 24.93 | 24.95 | 24.95 | -1.85% | 587,357 |
| Jun 25, 2025 | 25.32 | 25.58 | 25.31 | 25.42 | 25.42 | -0.47% | 495,049 |
| Jun 24, 2025 | 25.81 | 25.90 | 25.41 | 25.54 | 25.33 | -2.33% | 736,526 |
| Jun 23, 2025 | 26.62 | 26.91 | 26.12 | 26.15 | 25.93 | -1.80% | 1,014,329 |
| Jun 20, 2025 | 26.40 | 26.76 | 26.33 | 26.63 | 26.41 | 0.04% | 667,612 |
| Jun 18, 2025 | 26.50 | 26.69 | 26.19 | 26.62 | 26.40 | 0.19% | 545,353 |
| Jun 17, 2025 | 26.39 | 26.66 | 26.16 | 26.57 | 26.35 | 1.57% | 600,739 |
| Jun 16, 2025 | 26.31 | 26.34 | 25.93 | 26.16 | 25.94 | -1.65% | 862,924 |
| Jun 13, 2025 | 26.20 | 26.74 | 26.10 | 26.60 | 26.38 | 3.74% | 1,022,895 |
| Jun 12, 2025 | 25.92 | 26.07 | 25.64 | 25.64 | 25.43 | -0.39% | 518,211 |
| Jun 11, 2025 | 25.70 | 25.91 | 25.45 | 25.74 | 25.53 | -0.04% | 553,385 |
| Jun 10, 2025 | 25.89 | 25.95 | 25.68 | 25.75 | 25.54 | -0.46% | 427,725 |
| Jun 9, 2025 | 25.86 | 26.11 | 25.72 | 25.87 | 25.66 | - | 433,612 |
| Jun 6, 2025 | 25.95 | 26.08 | 25.66 | 25.87 | 25.66 | -1.90% | 547,288 |
| Jun 5, 2025 | 26.15 | 26.52 | 26.04 | 26.37 | 26.15 | 0.46% | 786,249 |
| Jun 4, 2025 | 26.08 | 26.26 | 26.00 | 26.25 | 26.03 | 0.54% | 424,544 |
| Jun 3, 2025 | 26.49 | 26.56 | 26.08 | 26.11 | 25.90 | -1.10% | 408,413 |
| Jun 2, 2025 | 26.68 | 26.97 | 26.40 | 26.40 | 26.18 | -0.34% | 660,841 |
| May 30, 2025 | 26.60 | 26.89 | 26.32 | 26.49 | 26.27 | -0.04% | 683,536 |
| May 29, 2025 | 26.52 | 27.01 | 26.46 | 26.50 | 26.28 | -0.49% | 533,727 |
| May 28, 2025 | 26.35 | 26.72 | 26.22 | 26.63 | 26.41 | 1.14% | 383,709 |
| May 27, 2025 | 26.74 | 26.95 | 26.33 | 26.33 | 26.11 | -3.52% | 488,329 |
| May 23, 2025 | 27.62 | 27.64 | 27.08 | 27.29 | 27.07 | 1.26% | 1,014,780 |
| May 22, 2025 | 27.08 | 27.13 | 26.66 | 26.95 | 26.73 | -0.04% | 468,884 |
| May 21, 2025 | 26.41 | 27.03 | 26.25 | 26.96 | 26.74 | 3.89% | 740,267 |
| May 20, 2025 | 25.89 | 26.17 | 25.79 | 25.95 | 25.74 | 0.54% | 399,488 |
| May 19, 2025 | 26.33 | 26.35 | 25.74 | 25.81 | 25.60 | -0.58% | 558,075 |
| May 16, 2025 | 26.34 | 26.48 | 25.95 | 25.96 | 25.75 | -1.48% | 483,122 |
| May 15, 2025 | 27.00 | 27.01 | 26.35 | 26.35 | 26.13 | -1.42% | 418,854 |
| May 14, 2025 | 26.54 | 26.85 | 26.47 | 26.73 | 26.51 | 0.49% | 368,013 |
| May 13, 2025 | 26.45 | 26.61 | 26.31 | 26.60 | 26.38 | 1.29% | 502,162 |
| May 12, 2025 | 26.43 | 26.68 | 26.26 | 26.26 | 26.04 | -5.64% | 650,374 |
| May 9, 2025 | 27.58 | 27.96 | 27.48 | 27.83 | 27.60 | 0.72% | 403,743 |
| May 8, 2025 | 27.74 | 27.92 | 27.10 | 27.63 | 27.40 | -1.25% | 524,066 |
| May 7, 2025 | 28.16 | 28.38 | 27.78 | 27.98 | 27.75 | -1.34% | 557,022 |
| May 6, 2025 | 28.35 | 28.47 | 27.91 | 28.36 | 28.13 | 1.98% | 500,556 |
| May 5, 2025 | 28.01 | 28.06 | 27.54 | 27.81 | 27.58 | 0.36% | 342,420 |
| May 2, 2025 | 27.88 | 28.08 | 27.59 | 27.71 | 27.48 | -2.57% | 504,254 |
| May 1, 2025 | 28.33 | 28.51 | 27.98 | 28.44 | 28.21 | -0.59% | 410,798 |
| Apr 30, 2025 | 29.15 | 29.87 | 28.41 | 28.61 | 28.37 | -0.49% | 704,510 |
| Apr 29, 2025 | 29.19 | 29.19 | 28.61 | 28.75 | 28.51 | -1.37% | 507,878 |
| Apr 28, 2025 | 29.24 | 29.69 | 28.90 | 29.15 | 28.91 | -0.58% | 415,291 |
| Apr 25, 2025 | 29.50 | 29.90 | 29.30 | 29.32 | 29.08 | - | 420,405 |
| Apr 24, 2025 | 30.15 | 30.40 | 29.22 | 29.32 | 29.08 | -2.49% | 371,276 |
| Apr 23, 2025 | 29.57 | 30.23 | 28.84 | 30.07 | 29.82 | -2.05% | 816,604 |
| Apr 22, 2025 | 31.67 | 31.83 | 30.60 | 30.70 | 30.45 | -5.31% | 826,927 |
| Apr 21, 2025 | 31.36 | 32.93 | 31.31 | 32.42 | 32.15 | 5.12% | 446,997 |
| Apr 17, 2025 | 30.86 | 31.15 | 30.41 | 30.84 | 30.59 | 2.66% | 661,411 |
| Apr 16, 2025 | 29.26 | 30.43 | 28.97 | 30.04 | 29.79 | 3.51% | 690,864 |