ProShares UltraShort Dow30 (DXD)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.01 | -3.265438086 | 30.93 | 31.05 | 28.75 | 1045201 | 29.69382231 | SP |
| 4 | -2.35 | -7.28230554695 | 32.27 | 32.61 | 28.75 | 556200 | 30.67243187 | SP |
| 12 | -3.88 | -11.4792899408 | 33.8 | 34.33 | 28.75 | 581666 | 31.96879568 | SP |
| 26 | -4.4 | -12.8205128205 | 34.32 | 34.5624 | 28.75 | 571975 | 32.42311074 | SP |
| 52 | -9.02 | -23.1638418079 | 38.94 | 46.23 | 28.75 | 479246 | 35.26187024 | SP |
| 156 | 20.37 | 213.298429319 | 9.55 | 58.79 | 7.82 | 852275 | 31.59853991 | SP |
| 260 | 4.67 | 18.495049505 | 25.25 | 58.79 | 7.82 | 1300629 | 23.69475471 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 29.74 | 0.75 | 2.59 | 29.19 | 29.8442 | 28.75 | 1293079 |
| 1721255400 | 28.99 | -0.33 | -1.13 | 29.49 | 29.49 | 28.95 | 1354782 |
| 1721169000 | 29.32 | -1.09 | -3.58 | 30.21 | 30.21 | 29.27 | 1074255 |
| 1721082600 | 30.41 | -0.31 | -1.01 | 30.4 | 30.56 | 30.225 | 799553 |
| 1720823400 | 30.72 | -0.39 | -1.25 | 30.93 | 31.05 | 30.35 | 704335 |
| 1720737000 | 31.11 | -0.05 | -0.16 | 31.12 | 31.28 | 30.9 | 603833 |
| 1720650600 | 31.16 | -0.66 | -2.07 | 31.85 | 31.885 | 31.11 | 599085 |
| 1720564200 | 31.82 | 0.08 | 0.25 | 31.78 | 32.06 | 31.495 | 366692 |
| 1720477800 | 31.74 | 0.07 | 0.22 | 31.59 | 31.83 | 31.2183 | 450383 |
| 1720218600 | 31.67 | -0.09 | -0.28 | 31.76 | 32 | 31.635 | 355452 |
| 1720040640 | 31.76 | 0.08 | 0.25 | 31.63 | 31.88 | 31.58 | 222884 |
| 1719959400 | 31.68 | -0.29 | -0.91 | 32.07 | 32.11 | 31.68 | 222217 |
| 1719873000 | 31.97 | 0.07 | 0.22 | 31.87 | 32.159999 | 31.51 | 391219 |
| 1719613800 | 31.9 | 0 | 0.00 | 31.9 | 31.9 | 31.9 | 0 |
| 1719527400 | 31.9 | -0.06 | -0.19 | 32.049999 | 32.13 | 31.76 | 221610 |
| 1719441000 | 31.96 | -0.45 | -1.39 | 32.14 | 32.29 | 31.86 | 178655 |
| 1719354600 | 32.409999 | 0.46 | 1.44 | 32 | 32.61 | 31.93 | 279254 |
| 1719268200 | 31.95 | -0.4 | -1.24 | 32.189999 | 32.27 | 31.67 | 399502 |
| 1719009000 | 32.35 | 0.02 | 0.06 | 32.27 | 32.49 | 32.165 | 494811 |
| 1718922600 | 32.33 | -0.48 | -1.46 | 32.89 | 32.965 | 32.17 | 531167 |
| 1718749800 | 32.81 | -0.06 | -0.18 | 32.869999 | 33.009999 | 32.668 | 296437 |
| 1718663400 | 32.869999 | -0.38 | -1.14 | 33.46 | 33.5 | 32.7883 | 375043 |
| 1718404200 | 33.25 | 0.13 | 0.39 | 33.549999 | 33.72 | 33.229999 | 359178 |
| 1718317800 | 33.119999 | 0.14 | 0.42 | 33.14 | 33.515 | 33 | 417992 |
| 1718231400 | 32.979999 | 0.06 | 0.18 | 32.299999 | 33.14 | 32.27 | 669746 |
| 1718145000 | 32.92 | 0.24 | 0.73 | 32.97 | 33.424999 | 32.89 | 348077 |
| 1718058600 | 32.68 | -0.12 | -0.37 | 32.9 | 33.03 | 32.67 | 303147 |
| 1717799400 | 32.799999 | 0.19 | 0.58 | 32.74 | 32.9 | 32.28 | 598605 |
| 1717713000 | 32.61 | -0.14 | -0.43 | 32.71 | 32.88 | 32.409999 | 506876 |
| 1717626600 | 32.75 | -0.16 | -0.49 | 32.729999 | 33.1799 | 32.67 | 479979 |
| 1717540200 | 32.909999 | -0.21 | -0.63 | 33.33 | 33.42 | 32.75 | 430077 |
| 1717453800 | 33.119999 | 0.23 | 0.70 | 32.82 | 33.67 | 32.82 | 594730 |
| 1717194600 | 32.89 | -1.03 | -3.04 | 33.85 | 33.99 | 32.869999 | 794743 |
| 1717108200 | 33.92 | 0.56 | 1.68 | 33.93 | 34.0907 | 33.75 | 648317 |
| 1717021800 | 33.36 | 0.68 | 2.08 | 33.229999 | 33.409999 | 33.17 | 557727 |
| 1716935400 | 32.68 | 0.37 | 1.15 | 32.47 | 32.93 | 32.4 | 601093 |
| 1716589800 | 32.31 | 0.01 | 0.03 | 32.22 | 32.4 | 32.0559 | 671274 |
| 1716503400 | 32.299999 | 0.99 | 3.16 | 31.29 | 32.36 | 31.29 | 1074886 |
| 1716417000 | 31.31 | 0.35 | 1.13 | 31.12 | 31.4802 | 30.9698 | 777812 |
| 1716330600 | 30.96 | -0.08 | -0.26 | 31.05 | 31.12 | 30.92 | 340021 |
| 1716244200 | 31.04 | 0.27 | 0.88 | 30.79 | 31.1 | 30.65 | 468785 |
| 1715985000 | 30.77 | -0.17 | -0.55 | 30.89 | 30.9895 | 30.76 | 547097 |
| 1715898600 | 30.94 | 0.03 | 0.10 | 30.87 | 30.96 | 30.674 | 699535 |
| 1715812200 | 30.91 | -0.56 | -1.78 | 31.25 | 31.2705 | 30.875 | 695395 |
| 1715725800 | 31.47 | -0.18 | -0.57 | 31.63 | 31.7605 | 31.375 | 537867 |
| 1715639400 | 31.65 | 0.12 | 0.38 | 31.34 | 31.71 | 31.305 | 411107 |
| 1715380200 | 31.53 | -0.16 | -0.50 | 31.5 | 31.6805 | 31.4026 | 618703 |
| 1715293800 | 31.69 | -0.57 | -1.77 | 32.35 | 32.35 | 31.65 | 940160 |
| 1715207400 | 32.259999 | -0.24 | -0.74 | 32.6 | 32.619999 | 32.159999 | 469900 |
| 1715121000 | 32.5 | -0.06 | -0.18 | 32.45 | 32.58 | 32.3476 | 456121 |
| 1715034600 | 32.56 | -0.26 | -0.79 | 32.57 | 32.82 | 32.509999 | 457270 |
| 1714775400 | 32.82 | -0.79 | -2.35 | 32.759999 | 33.119999 | 32.6011 | 1335170 |
| 1714689000 | 33.61 | -0.57 | -1.67 | 33.8 | 34.2 | 33.49 | 797278 |
| 1714602600 | 34.18 | -0.1 | -0.29 | 34.26 | 34.33 | 33.34 | 833956 |
| 1714516200 | 34.28 | 0.97 | 2.91 | 33.53 | 34.294 | 33.4976 | 593272 |
| 1714429800 | 33.31 | -0.25 | -0.74 | 33.439999 | 33.59 | 33.255 | 471639 |
| 1714170600 | 33.56 | -0.22 | -0.65 | 33.8 | 33.86 | 33.354999 | 851510 |
| 1714084200 | 33.78 | 0.68 | 2.05 | 33.96 | 34.35 | 33.6501 | 938375 |
| 1713997800 | 33.1 | 0.11 | 0.33 | 33.03 | 33.369 | 32.96 | 588405 |
| 1713911400 | 32.99 | -0.45 | -1.35 | 33.229999 | 33.375 | 32.9189 | 483945 |
| 1713825000 | 33.439999 | -0.46 | -1.36 | 33.6 | 33.92 | 33.0989 | 604146 |
| 1713565800 | 33.9 | -0.38 | -1.11 | 34.11 | 34.24 | 33.6976 | 1088062 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
