ProShares UltraShort Dow30 (DXD)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 1.90041809198 | 26.31 | 27.46 | 26.11 | 594466 | 26.86945324 | SP |
| 4 | 2.21 | 8.9837398374 | 24.6 | 27.83 | 24.57 | 583446 | 26.55113264 | SP |
| 12 | -0.4 | -1.47004777655 | 27.21 | 28.52 | 24.345 | 626624 | 26.25630642 | SP |
| 26 | -4.82 | -15.2386974391 | 31.63 | 33.23 | 24.345 | 732857 | 28.45773438 | SP |
| 52 | -7.37 | -21.5623171445 | 34.18 | 35.17 | 24.345 | 639536 | 30.29210383 | SP |
| 156 | 18.78 | 233.872976339 | 8.03 | 58.79 | 7.82 | 703854 | 39.55321575 | SP |
| 260 | 4.35 | 19.3677649154 | 22.46 | 58.79 | 7.82 | 1275317 | 23.82971067 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 26.78 | -0.41 | -1.51 | 26.96 | 27.155 | 26.72 | 451477 |
| 1735860600 | 27.19 | 0.22 | 0.82 | 26.62 | 27.46 | 26.54 | 730405 |
| 1735687800 | 26.97 | 0.05 | 0.19 | 26.79 | 27.145 | 26.685 | 582432 |
| 1735601400 | 26.92 | 0.53 | 2.01 | 26.95 | 27.31 | 26.69 | 482291 |
| 1735342200 | 26.39 | 0.41 | 1.58 | 26.31 | 26.68 | 26.11 | 671957 |
| 1735255800 | 25.98 | -0.05 | -0.19 | 26.24 | 26.2401 | 25.9199 | 320002 |
| 1735077840 | 26.03 | -0.45 | -1.70 | 26.49 | 26.56 | 26.03 | 399217 |
| 1734996600 | 26.48 | -0.51 | -1.89 | 26.66 | 26.955 | 26.41 | 548156 |
| 1734737400 | 26.99 | -0.65 | -2.35 | 27.83 | 27.86 | 26.52 | 1290096 |
| 1734651000 | 27.64 | -0.04 | -0.14 | 27.24 | 27.64 | 27.05 | 1054570 |
| 1734564600 | 27.68 | 1.39 | 5.29 | 26.24 | 27.68 | 25.99 | 1278975 |
| 1734478200 | 26.29 | 0.35 | 1.35 | 26.2 | 26.4021 | 26.13 | 483709 |
| 1734391800 | 25.94 | 0.12 | 0.46 | 25.78 | 25.98478 | 25.66 | 445164 |
| 1734132600 | 25.82 | 0.15 | 0.58 | 25.63 | 25.86 | 25.55 | 439964 |
| 1734046200 | 25.67 | 0.25 | 0.98 | 25.42 | 25.69 | 25.35 | 414074 |
| 1733959800 | 25.42 | 0.14 | 0.55 | 25.23 | 25.425 | 25.15 | 472937 |
| 1733873400 | 25.28 | 0.17 | 0.68 | 25.17 | 25.34 | 25.03 | 470151 |
| 1733787000 | 25.11 | 0.25 | 1.01 | 24.81 | 25.13 | 24.745 | 486547 |
| 1733527800 | 24.86 | 0.2 | 0.81 | 24.6 | 24.8903 | 24.55 | 394841 |
| 1733441400 | 24.66 | 0.26 | 1.07 | 24.47 | 24.69 | 24.365 | 408879 |
| 1733355000 | 24.4 | -0.34 | -1.37 | 24.53 | 24.64 | 24.345 | 713058 |
| 1733268600 | 24.74 | 0.1 | 0.41 | 24.59 | 24.88 | 24.54 | 502670 |
| 1733182200 | 24.64 | 0.17 | 0.69 | 24.43 | 24.71 | 24.39 | 835682 |
| 1732917840 | 24.47 | -0.23 | -0.93 | 24.68 | 24.68 | 24.347 | 546694 |
| 1732750200 | 24.7 | 0.13 | 0.53 | 24.56 | 24.7411 | 24.3901 | 553477 |
| 1732663800 | 24.57 | -0.15 | -0.61 | 24.82 | 25.0321 | 24.52 | 676150 |
| 1732577400 | 24.72 | -0.47 | -1.87 | 24.82 | 24.9499 | 24.61 | 782516 |
| 1732318200 | 25.19 | -0.47 | -1.83 | 25.6 | 25.64 | 25.15 | 783873 |
| 1732231800 | 25.66 | -0.54 | -2.06 | 26.04 | 26.3 | 25.48 | 1178609 |
| 1732145400 | 26.2 | -0.19 | -0.72 | 26.31 | 26.62 | 26.14 | 963167 |
| 1732059000 | 26.39 | 0.17 | 0.65 | 26.63 | 26.76 | 26.225 | 543453 |
| 1731972600 | 26.22 | 0.05 | 0.19 | 26.21 | 26.33 | 26.0701 | 815702 |
| 1731713400 | 26.17 | 0.37 | 1.43 | 26.01 | 26.27 | 25.93 | 865719 |
| 1731627000 | 25.8 | 0.27 | 1.06 | 25.46 | 25.85 | 25.42 | 517642 |
| 1731540600 | 25.53 | -0.05 | -0.20 | 25.52 | 25.695 | 25.34 | 507989 |
| 1731454200 | 25.58 | 0.43 | 1.71 | 25.1 | 25.6068 | 25.03 | 683585 |
| 1731367800 | 25.15 | -0.33 | -1.30 | 25.28 | 25.29 | 24.94 | 735282 |
| 1731108600 | 25.48 | -0.3 | -1.16 | 25.71 | 25.81 | 25.3121 | 627944 |
| 1731022200 | 25.78 | 0.01 | 0.04 | 25.76 | 25.8849 | 25.68 | 634467 |
| 1730935800 | 25.77 | -1.96 | -7.07 | 26.13 | 26.255 | 25.72 | 1858347 |
| 1730849400 | 27.73 | -0.59 | -2.08 | 28.29 | 28.36 | 27.7 | 477848 |
| 1730763000 | 28.32 | 0.35 | 1.25 | 28.06 | 28.52 | 28.01 | 516084 |
| 1730500200 | 27.97 | -0.37 | -1.31 | 28.08 | 28.12 | 27.585 | 561471 |
| 1730413800 | 28.34 | 0.58 | 2.09 | 28.1 | 28.4 | 28.03 | 583510 |
| 1730327400 | 27.76 | 0.11 | 0.40 | 27.74 | 27.815 | 27.4 | 468039 |
| 1730241000 | 27.65 | 0.19 | 0.69 | 27.7 | 27.76 | 27.35 | 486517 |
| 1730154600 | 27.46 | -0.37 | -1.33 | 27.53 | 27.56 | 27.36 | 597287 |
| 1729895400 | 27.83 | 0.37 | 1.35 | 27.26 | 27.91 | 27.19 | 617953 |
| 1729809000 | 27.46 | 0.19 | 0.70 | 27.395 | 27.69 | 27.34 | 586318 |
| 1729722600 | 27.27 | 0.53 | 1.98 | 27.04 | 27.54 | 26.95 | 722795 |
| 1729636200 | 26.74 | 0.03 | 0.11 | 26.96 | 27.01 | 26.6 | 529984 |
| 1729549800 | 26.71 | 0.4 | 1.52 | 26.37 | 26.8 | 26.28 | 775638 |
| 1729290600 | 26.31 | -0.03 | -0.11 | 26.36 | 26.5999 | 26.245 | 686616 |
| 1729204200 | 26.34 | -0.19 | -0.72 | 26.31 | 26.48 | 26.27 | 576652 |
| 1729117800 | 26.53 | -0.4 | -1.49 | 26.98 | 27.02 | 26.495 | 576893 |
| 1729031400 | 26.93 | 0.42 | 1.58 | 26.71 | 26.98 | 26.61 | 799004 |
| 1728945000 | 26.51 | -0.27 | -1.01 | 26.82 | 26.97 | 26.4401 | 439405 |
| 1728685800 | 26.78 | -0.48 | -1.76 | 27.21 | 27.23 | 26.73 | 559160 |
| 1728599400 | 27.26 | 0.05 | 0.18 | 27.23 | 27.46 | 27.2022 | 419230 |
| 1728513000 | 27.21 | -0.53 | -1.91 | 27.74 | 27.86 | 27.12 | 537248 |
| 1728426600 | 27.74 | -0.15 | -0.54 | 27.78 | 28.02 | 27.6824 | 340044 |
| 1728340200 | 27.89 | 0.48 | 1.75 | 27.57 | 28.07 | 27.47 | 456169 |
| 1728081000 | 27.41 | -0.42 | -1.51 | 27.53 | 27.88 | 27.37 | 594330 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
