ProShares UltraShort Dow30 (DXD)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.67 | -2.33205708319 | 28.73 | 28.87 | 27.895 | 800916 | 28.40766071 | SP |
| 4 | -1.02 | -3.507565337 | 29.08 | 30.93 | 27.895 | 865870 | 29.18519266 | SP |
| 12 | -3.81 | -11.9548164418 | 31.87 | 33.23 | 27.895 | 859255 | 30.21618901 | SP |
| 26 | -3.28 | -10.465858328 | 31.34 | 34.5624 | 27.895 | 721154 | 31.34619116 | SP |
| 52 | -13.73 | -32.8547499402 | 41.79 | 46.23 | 27.895 | 573024 | 33.24056197 | SP |
| 156 | 18.82 | 203.67965368 | 9.24 | 58.79 | 7.82 | 794358 | 34.77508502 | SP |
| 260 | 2.25 | 8.71755133669 | 25.81 | 58.79 | 7.82 | 1286064 | 23.80127721 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871400 | 28.07 | -0.02 | -0.07 | 28.2 | 28.3248 | 27.955 | 827999 |
| 1726785000 | 28.09 | -0.69 | -2.40 | 28 | 28.35 | 27.895 | 1161084 |
| 1726698600 | 28.78 | 0.16 | 0.56 | 28.61 | 28.87 | 28.13 | 1089038 |
| 1726612200 | 28.62 | 0.01 | 0.03 | 28.5 | 28.82 | 28.32 | 855777 |
| 1726525800 | 28.61 | -0.32 | -1.10 | 28.73 | 28.835 | 28.44 | 422119 |
| 1726266600 | 28.9287 | -0.38 | -1.30 | 29.26 | 29.28 | 28.73 | 758074 |
| 1726180200 | 29.31 | -0.4 | -1.35 | 29.64 | 29.96 | 29.31 | 778470 |
| 1726093800 | 29.71 | -0.12 | -0.40 | 30.01 | 30.93 | 29.6 | 926778 |
| 1726007400 | 29.83 | 0.14 | 0.47 | 29.55 | 30.29 | 29.55 | 790681 |
| 1725921000 | 29.69 | -0.68 | -2.24 | 29.95 | 30.135 | 29.43 | 807416 |
| 1725661800 | 30.37 | 0.6 | 2.02 | 29.72 | 30.48 | 29.43 | 1234700 |
| 1725575400 | 29.77 | 0.31 | 1.05 | 29.36 | 30.1098 | 29.31 | 1275849 |
| 1725489000 | 29.46 | -0.03 | -0.10 | 29.54 | 29.63 | 29.16 | 1010163 |
| 1725402600 | 29.49 | 0.83 | 2.90 | 28.93 | 29.7 | 28.805 | 906679 |
| 1725057000 | 28.66 | -0.27 | -0.93 | 28.87 | 29.215 | 28.6 | 651043 |
| 1724970600 | 28.93 | -0.34 | -1.16 | 28.84 | 29.29 | 28.58 | 1387222 |
| 1724884200 | 29.27 | 0.23 | 0.79 | 29.09 | 29.64 | 28.91 | 702132 |
| 1724797800 | 29.04 | -0.02 | -0.07 | 29.13 | 29.26 | 29.02 | 640769 |
| 1724711400 | 29.06 | -0.1 | -0.34 | 29.08 | 29.2 | 28.8 | 890502 |
| 1724452200 | 29.16 | -0.62 | -2.08 | 29.54 | 29.64 | 29.0999 | 1155136 |
| 1724365800 | 29.78 | 0.23 | 0.78 | 29.45 | 29.9813 | 29.3368 | 653314 |
| 1724279400 | 29.55 | -0.05 | -0.17 | 29.51 | 29.74 | 29.39 | 623682 |
| 1724193000 | 29.6 | 0.11 | 0.37 | 29.58 | 29.7 | 29.4787 | 626517 |
| 1724106600 | 29.49 | -0.35 | -1.17 | 29.75 | 29.764 | 29.47 | 445420 |
| 1723847400 | 29.84 | -0.13 | -0.43 | 30.08 | 30.15 | 29.745 | 496188 |
| 1723761000 | 29.97 | -0.9 | -2.92 | 30.13 | 30.375 | 29.94 | 498529 |
| 1723674600 | 30.87 | -0.33 | -1.06 | 31.21 | 31.26 | 30.74 | 432803 |
| 1723588200 | 31.2 | -0.65 | -2.04 | 31.65 | 31.8 | 31.1501 | 455886 |
| 1723501800 | 31.85 | 0.25 | 0.79 | 31.49 | 32.02 | 31.48 | 427341 |
| 1723242600 | 31.6 | -0.07 | -0.22 | 31.75 | 32.04 | 31.3901 | 426729 |
| 1723156200 | 31.67 | -1.13 | -3.45 | 32.52 | 32.54 | 31.57 | 616896 |
| 1723069800 | 32.799999 | 0.34 | 1.05 | 32 | 32.869999 | 31.635 | 744359 |
| 1722983400 | 32.46 | -0.44 | -1.34 | 32.84 | 33.049999 | 31.65 | 1297955 |
| 1722897000 | 32.9 | 1.6 | 5.11 | 32.99 | 33.229999 | 32.39 | 3415657 |
| 1722637800 | 31.3 | 0.95 | 3.13 | 30.89 | 31.835 | 30.81 | 2007099 |
| 1722551400 | 30.35 | 0.79 | 2.67 | 29.39 | 30.67 | 29.23 | 2102481 |
| 1722465000 | 29.56 | -0.16 | -0.54 | 29.72 | 29.85 | 29.06 | 1202730 |
| 1722378600 | 29.72 | -0.26 | -0.87 | 29.94 | 30.025 | 29.5286 | 1040581 |
| 1722292200 | 29.98 | 0.09 | 0.30 | 29.78 | 30.22 | 29.76 | 1032207 |
| 1722033000 | 29.89 | -0.99 | -3.21 | 30.53 | 30.55 | 29.65 | 1256982 |
| 1721946600 | 30.88 | -0.11 | -0.34 | 31 | 31.04 | 30.11 | 1038383 |
| 1721860200 | 30.985 | 0.73 | 2.43 | 30.51 | 31.06 | 30.4 | 732343 |
| 1721773800 | 30.25 | 0.11 | 0.36 | 30.13 | 30.29 | 29.9701 | 717188 |
| 1721687400 | 30.14 | -0.18 | -0.59 | 30.15 | 30.42 | 30.05 | 939156 |
| 1721428200 | 30.32 | 0.58 | 1.95 | 29.96 | 30.4475 | 29.85 | 1088873 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
