DXD

ProShares UltraShort Dow30 Historical Data

DXD Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2021 10.10 0.30 3.06% 10.01 10.11 9.97 3,113,192
Jun 17 2021 9.80 0.11 1.14% 9.70 9.92 9.65 2,811,506
Jun 16 2021 9.69 0.16 1.68% 9.55 9.75 9.53 2,517,484
Jun 15 2021 9.53 0.06 0.63% 9.47 9.59 9.47 1,778,137
Jun 14 2021 9.47 0.02 0.21% 9.46 9.59 9.46 1,317,738
Jun 11 2021 9.45 0.01 0.11% 9.40 9.5299 9.37 922,941
Jun 10 2021 9.44 -0.02 -0.21% 9.36 9.46 9.30 1,361,385
Jun 09 2021 9.46 0.09 0.96% 9.36 9.465 9.35 1,149,960
Jun 08 2021 9.37 0.01 0.11% 9.36 9.46 9.345 1,141,303
Jun 07 2021 9.36 0.07 0.75% 9.25 9.39 9.25 951,795
Jun 04 2021 9.29 -0.10 -1.06% 9.35 9.3651 9.29 890,030
Jun 03 2021 9.39 0.00 0.0% 9.48 9.53 9.345 1,752,499
Jun 02 2021 9.39 -0.02 -0.16% 9.35 9.41 9.3282 1,577,011
Jun 01 2021 9.405 -0.01 -0.05% 9.26 9.42 9.25 1,909,597
May 31 2021 9.41 0.00 +0.00% 9.38 9.43 9.38 0
May 28 2021 9.41 -0.07 -0.74% 9.38 9.43 9.38 925,393
May 27 2021 9.48 -0.08 -0.84% 9.44 9.5109 9.39 1,018,849
May 26 2021 9.56 0.01 0.1% 9.52 9.579 9.509 948,433
May 25 2021 9.55 0.05 0.53% 9.47 9.58 9.452 1,618,765
May 24 2021 9.50 -0.11 -1.14% 9.55 9.5601 9.47 1,212,711
May 21 2021 9.61 -0.09 -0.93% 9.60 9.67 9.50 2,579,696
May 20 2021 9.70 -0.12 -1.22% 9.80 9.8199 9.6101 1,419,183
May 19 2021 9.82 0.11 1.13% 9.93 10.05 9.81 4,519,832
May 18 2021 9.71 0.13 1.36% 9.56 9.73 9.53 1,868,103
May 17 2021 9.58 0.05 0.52% 9.60 9.6608 9.5099 1,885,563
May 14 2021 9.53 -0.24 -2.46% 9.65 9.6722 9.5001 1,284,411
May 13 2021 9.77 -0.24 -2.4% 10.01 10.01 9.6623 2,845,097
May 12 2021 10.01 0.38 3.95% 9.72 10.04 9.68 2,639,457
May 11 2021 9.63 0.26 2.77% 9.53 9.7404 9.515 2,747,851
May 10 2021 9.37 0.01 0.11% 9.29 9.38 9.20 1,716,562
May 07 2021 9.36 -0.15 -1.58% 9.53 9.53 9.35 1,057,159
May 06 2021 9.51 -0.17 -1.76% 9.64 9.707 9.50 1,174,915
May 05 2021 9.68 -0.06 -0.62% 9.69 9.795 9.63 859,484
May 04 2021 9.74 0.00 0.0% 9.81 9.9401 9.74 1,308,728
May 03 2021 9.74 -0.13 -1.32% 9.77 9.779 9.69 862,844
Apr 30 2021 9.87 0.09 0.92% 9.88 9.94 9.84 1,075,340
Apr 29 2021 9.78 -0.13 -1.31% 9.82 9.97 9.77 1,250,594
Apr 28 2021 9.91 0.08 0.81% 9.86 9.93 9.8506 691,217
Apr 27 2021 9.83 0.01 0.1% 9.83 9.8999 9.79 1,071,439
Apr 26 2021 9.82 0.02 0.2% 9.76 9.86 9.74 776,448
Apr 23 2021 9.80 -0.13 -1.31% 9.95 9.99 9.73 1,012,726
Apr 22 2021 9.93 0.18 1.85% 9.77 9.99 9.76 3,003,071
Apr 21 2021 9.75 -0.18 -1.81% 9.97 9.97 9.74 807,721
Apr 20 2021 9.93 0.15 1.53% 9.86 10.02 9.84 1,513,078
Apr 19 2021 9.78 0.06 0.62% 9.76 9.8463 9.76 1,095,045
Apr 16 2021 9.72 -0.10 -1.02% 9.74 9.7799 9.6901 559,464
Apr 15 2021 9.82 -0.18 -1.8% 9.91 9.91 9.80 1,022,869
Apr 14 2021 10.00 -0.03 -0.3% 10.03 10.035 9.89 804,996
Apr 13 2021 10.03 0.05 0.5% 10.03 10.1079 9.99 566,362
Apr 12 2021 9.98 0.02 0.2% 10.00 10.04 9.965 718,120
Apr 09 2021 9.96 -0.17 -1.68% 10.09 10.119 9.96 1,057,068
Apr 08 2021 10.13 -0.05 -0.49% 10.19 10.235 10.13 883,872
Apr 07 2021 10.18 0.00 0.0% 10.19 10.23 10.135 653,978
Apr 06 2021 10.18 0.04 0.39% 10.16 10.215 10.12 1,143,544
Apr 05 2021 10.14 -0.22 -2.12% 10.20 10.21 10.0716 1,645,927
Apr 02 2021 10.36 0.00 +0.00% 10.40 10.4722 10.355 0
Apr 01 2021 10.36 -0.09 -0.86% 10.40 10.4722 10.355 1,460,311
Mar 31 2021 10.45 0.05 0.48% 10.41 10.46 10.355 1,581,840
Mar 30 2021 10.40 0.05 0.48% 10.38 10.4717 10.36 1,625,594
Mar 29 2021 10.35 -0.08 -0.77% 10.51 10.53 10.30 1,728,534
Mar 26 2021 10.43 -0.28 -2.61% 10.62 10.68 10.41 2,103,994
Mar 25 2021 10.71 -0.13 -1.2% 10.95 11.09 10.6801 2,580,637
Mar 24 2021 10.84 -0.01 -0.09% 10.78 10.84 10.61 1,542,185
Mar 23 2021 10.85 0.20 1.88% 10.72 10.895 10.63 1,817,007


Your Recent History
AMEX
DXD
ProShares ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.