ProShares UltraShort Dow30 (DXD) Historical Stock Data
29.89 ↓0.99 (-3.21%)
As of July 26, 2024, 3:55pm EST.
Historical Data
In the past 30 trading days, DXD is down -0.33% a day on average. There have been 12 days where ProShares UltraShort Dow30 closed green and 18 days where DXD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 30.53 | 29.89 | ↓$0.64 (-2.10%) | 29.65 | 30.55 | 1.26M |
| 2024-07-25 | 31.00 | 30.88 | ↓$0.12 (-0.39%) | 30.11 | 31.04 | 1.04M |
| 2024-07-24 | 30.51 | 30.99 | ↑$0.47 (1.56%) | 30.40 | 31.06 | 732.33K |
| 2024-07-23 | 30.13 | 30.25 | ↑$0.12 (0.40%) | 29.98 | 30.29 | 715.90K |
| 2024-07-22 | 30.15 | 30.14 | ↓$0.01 (-0.03%) | 30.05 | 30.42 | 0.97M |
| 2024-07-19 | 29.96 | 30.32 | ↑$0.36 (1.20%) | 29.86 | 30.45 | 1.09M |
| 2024-07-18 | 29.19 | 29.74 | ↑$0.55 (1.88%) | 28.75 | 29.84 | 1.29M |
| 2024-07-17 | 29.49 | 28.99 | ↓$0.50 (-1.70%) | 28.95 | 29.49 | 1.36M |
| 2024-07-16 | 30.21 | 29.32 | ↓$0.89 (-2.95%) | 29.27 | 30.21 | 1.08M |
| 2024-07-15 | 30.40 | 30.41 | ↑$0.01 (0.03%) | 30.23 | 30.56 | 799.55K |
| 2024-07-12 | 30.93 | 30.72 | ↓$0.21 (-0.68%) | 30.35 | 31.05 | 704.54K |
| 2024-07-11 | 31.12 | 31.11 | ↓$0.01 (-0.03%) | 30.91 | 31.28 | 604.20K |
| 2024-07-10 | 31.85 | 31.16 | ↓$0.69 (-2.17%) | 31.11 | 31.89 | 598.51K |
| 2024-07-09 | 31.78 | 31.82 | ↑$0.04 (0.13%) | 31.50 | 32.06 | 366.80K |
| 2024-07-08 | 31.59 | 31.74 | ↑$0.15 (0.47%) | 31.22 | 31.83 | 450.53K |
| 2024-07-05 | 31.76 | 31.67 | ↓$0.09 (-0.28%) | 31.64 | 32.00 | 356.06K |
| 2024-07-03 | 31.63 | 31.76 | ↑$0.13 (0.41%) | 31.58 | 31.88 | 222.88K |
| 2024-07-02 | 32.07 | 31.68 | ↓$0.39 (-1.22%) | 31.68 | 32.11 | 222.82K |
| 2024-07-01 | 31.87 | 31.97 | ↑$0.10 (0.31%) | 31.51 | 32.16 | 392.16K |
| 2024-06-28 | 31.95 | 32.00 | ↑$0.05 (0.16%) | 31.49 | 32.32 | 641.30K |
| 2024-06-27 | 32.05 | 31.90 | ↓$0.15 (-0.47%) | 31.76 | 32.13 | 221.61K |
| 2024-06-26 | 32.14 | 31.96 | ↓$0.18 (-0.56%) | 31.86 | 32.29 | 178.91K |
| 2024-06-25 | 32.00 | 32.41 | ↑$0.41 (1.28%) | 31.93 | 32.61 | 279.36K |
| 2024-06-24 | 32.19 | 31.95 | ↓$0.24 (-0.75%) | 31.67 | 32.26 | 399.66K |
| 2024-06-21 | 32.30 | 32.35 | ↑$0.05 (0.15%) | 32.17 | 32.49 | 494.93K |
| 2024-06-20 | 32.89 | 32.33 | ↓$0.56 (-1.70%) | 32.17 | 32.97 | 531.16K |
| 2024-06-18 | 32.87 | 32.81 | ↓$0.06 (-0.18%) | 32.67 | 33.01 | 297.37K |
| 2024-06-17 | 33.46 | 32.87 | ↓$0.59 (-1.76%) | 32.79 | 33.50 | 375.77K |
| 2024-06-14 | 33.55 | 33.25 | ↓$0.30 (-0.89%) | 33.24 | 33.72 | 361.85K |
| 2024-06-13 | 33.14 | 33.12 | ↓$0.02 (-0.06%) | 33.00 | 33.52 | 418.09K |
Create an account or log in to view more rows.
$DXD keep it going
$DXD run it!
$DXD Beautiful!! 😀
$DXD ADDING MORE…
$DXD recovery hasn’t even started yet.. imo
$DXD When they tell me diversifying is for idiots
$DXD bought more
$DXD Be patient !!
$DXD what calls are you guys jacked to the tits on?
$DXD i hate money so im buying