ProShares UltraShort Dow30 (DXD) Historical Stock Data
33.91 ↓0.37 (-1.08%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DXD is up 0.32% a day on average. There have been 23 days where ProShares UltraShort Dow30 closed green and 7 days where DXD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 34.07 | 34.28 | ↑$0.21 (0.62%) | 33.73 | 34.47 | 1.01M |
| 2024-04-17 | 33.99 | 34.31 | ↑$0.32 (0.94%) | 33.83 | 34.56 | 1.11M |
| 2024-04-16 | 33.91 | 34.22 | ↑$0.31 (0.91%) | 33.87 | 34.38 | 1.20M |
| 2024-04-15 | 33.26 | 34.31 | ↑$1.05 (3.16%) | 33.17 | 34.44 | 1.12M |
| 2024-04-12 | 33.42 | 33.84 | ↑$0.42 (1.26%) | 33.35 | 34.03 | 791.50K |
| 2024-04-11 | 32.87 | 33.03 | ↑$0.16 (0.49%) | 32.78 | 33.46 | 776.91K |
| 2024-04-10 | 32.94 | 33.01 | ↑$0.07 (0.21%) | 32.77 | 33.25 | 0.92M |
| 2024-04-09 | 32.15 | 32.26 | ↑$0.11 (0.34%) | 32.10 | 32.79 | 419.94K |
| 2024-04-08 | 32.23 | 32.23 | ↑$0.00 (0.00%) | 32.06 | 32.30 | 302.94K |
| 2024-04-05 | 32.67 | 32.21 | ↓$0.46 (-1.41%) | 31.98 | 32.71 | 656.11K |
| 2024-04-04 | 31.42 | 32.72 | ↑$1.30 (4.14%) | 31.37 | 32.79 | 819.37K |
| 2024-04-03 | 31.78 | 31.84 | ↑$0.06 (0.19%) | 31.56 | 32.03 | 570.82K |
| 2024-04-02 | 31.71 | 31.76 | ↑$0.05 (0.16%) | 31.69 | 31.96 | 346.05K |
| 2024-04-01 | 30.78 | 31.15 | ↑$0.37 (1.20%) | 30.75 | 31.24 | 380.48K |
| 2024-03-29 | 30.74 | 30.76 | ↑$0.02 (0.07%) | 30.65 | 30.88 | 191.16K |
| 2024-03-28 | 30.74 | 30.76 | ↑$0.02 (0.07%) | 30.65 | 30.88 | 188.71K |
| 2024-03-27 | 31.20 | 30.79 | ↓$0.41 (-1.31%) | 30.79 | 31.28 | 748.08K |
| 2024-03-26 | 31.37 | 31.50 | ↑$0.13 (0.41%) | 31.30 | 31.54 | 555.79K |
| 2024-03-25 | 31.34 | 31.48 | ↑$0.14 (0.45%) | 31.30 | 31.50 | 307.98K |
| 2024-03-22 | 30.72 | 31.21 | ↑$0.49 (1.60%) | 30.67 | 31.22 | 384.16K |
| 2024-03-21 | 30.93 | 30.73 | ↓$0.20 (-0.65%) | 30.56 | 31.00 | 522.05K |
| 2024-03-20 | 31.88 | 31.11 | ↓$0.77 (-2.42%) | 31.08 | 31.94 | 849.70K |
| 2024-03-19 | 32.48 | 32.02 | ↓$0.46 (-1.42%) | 31.99 | 32.57 | 394.15K |
| 2024-03-18 | 32.42 | 32.54 | ↑$0.12 (0.37%) | 32.35 | 32.57 | 398.08K |
| 2024-03-15 | 32.53 | 32.63 | ↑$0.10 (0.31%) | 32.28 | 32.81 | 799.22K |
| 2024-03-14 | 31.93 | 32.29 | ↑$0.36 (1.13%) | 31.90 | 32.64 | 789.27K |
| 2024-03-13 | 31.99 | 32.06 | ↑$0.07 (0.22%) | 31.82 | 32.25 | 368.42K |
| 2024-03-12 | 32.36 | 32.12 | ↓$0.24 (-0.74%) | 32.02 | 32.61 | 556.86K |
| 2024-03-11 | 32.75 | 32.51 | ↓$0.24 (-0.73%) | 32.47 | 32.99 | 436.61K |
| 2024-03-08 | 32.51 | 32.56 | ↑$0.05 (0.15%) | 32.16 | 32.61 | 583.77K |
Create an account or log in to view more rows.
$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
$DXD come on I wana jump up and down
$DXD i hate money so im buying
$DXD every dip gets bought up.
$DXD we just getting started