U.S. Markets closed

ProShares UltraShort Dow30 (DXD)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
16.38-0.09 (-0.55%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 07, 202016.5616.6516.3716.3816.382,820,500
Aug 06, 202016.7516.7616.4616.4716.471,670,800
Aug 05, 202016.9816.9816.6816.7216.721,826,300
Aug 04, 202017.4517.4817.1717.1817.181,436,000
Aug 03, 202017.5417.5717.3417.4117.411,861,200
Jul 31, 202017.7818.2717.6917.6917.693,665,500
Jul 30, 202017.9518.3017.7917.8517.853,456,300
Jul 29, 202017.7417.7917.4917.5617.561,731,200
Jul 28, 202017.6517.8117.5617.7717.772,491,000
Jul 27, 202017.6717.7317.4717.5117.511,602,500
Jul 24, 202017.6317.7717.4717.6817.683,408,500
Jul 23, 202017.0617.5517.0417.4117.414,430,900
Jul 22, 202017.2817.2816.9516.9816.982,185,700
Jul 21, 202017.1617.3016.9717.2117.213,100,700
Jul 20, 202017.4817.6517.3117.4417.442,244,800
Jul 17, 202017.2517.5017.2517.4217.421,889,900
Jul 16, 202017.4117.5517.1717.3517.352,212,200
Jul 15, 202016.9617.4116.9617.1717.173,157,000
Jul 14, 202018.3318.3917.4217.4717.479,355,600
Jul 13, 202017.9818.3217.4918.2618.266,133,100
Jul 10, 202018.8318.9318.2418.2718.273,065,800
Jul 09, 202018.3019.0818.2718.8218.825,478,500
Jul 08, 202018.4718.6818.2718.3118.312,737,800
Jul 07, 202018.2918.6018.1818.5718.572,017,200
Jul 06, 202018.1418.3318.0118.0418.043,051,100
Jul 02, 202018.2818.7718.1418.6818.683,779,400
Jul 01, 202018.6418.8718.4318.8618.862,881,500
Jun 30, 202019.1919.2518.6118.8018.803,048,100
Jun 29, 202019.6919.8619.0419.0419.045,375,100
Jun 26, 202019.1720.0519.1319.9719.975,881,700
Jun 25, 202019.5519.7318.8718.9118.913,906,600
Jun 24, 202018.6919.5818.6619.3619.365,689,300
Jun 23, 202018.2118.4518.1518.3718.372,459,500
Jun 22, 202018.9119.0818.5118.5818.582,490,400
Jun 19, 202018.0218.9417.9718.7818.784,255,800
Jun 18, 202018.7218.8118.3918.5018.502,534,200
Jun 17, 202018.0718.5218.0618.4418.443,024,300
Jun 16, 202017.7018.9317.7018.1818.186,136,600
Jun 15, 202020.2220.3718.7918.9918.997,026,100
Jun 12, 202018.8620.0718.6619.2519.2512,279,800
Jun 11, 202018.6620.0718.4919.9819.989,546,900
Jun 10, 202017.2217.6417.1117.5717.574,123,800
Jun 09, 202017.2317.3617.0217.2117.212,475,300
Jun 08, 202017.2417.2716.8516.8516.853,031,500
Jun 05, 202017.6217.7217.1317.4717.475,394,900
Jun 04, 202018.7918.9118.4818.6418.642,547,200
Jun 03, 202019.1019.1918.5418.6518.652,459,300
Jun 02, 202019.6819.8019.4619.4619.462,960,000
Jun 01, 202020.1020.2919.8319.8719.871,810,000
May 29, 202020.1920.6019.8620.0320.035,588,800
May 28, 202019.4820.0919.4820.0120.014,102,000
May 27, 202020.1420.7019.8119.8119.814,591,900
May 26, 202020.5920.7820.4020.7220.723,291,700
May 22, 202021.6821.9721.6321.6621.663,176,200
May 21, 202021.5621.8421.2421.6421.644,600,800
May 20, 202021.5921.7021.3721.5021.503,446,200
May 19, 202021.6122.2021.5022.2022.204,244,000
May 18, 202021.9922.0321.2821.5421.544,768,700
May 15, 202023.8624.0023.2323.2923.293,563,500
May 14, 202024.8225.1923.4323.4323.436,919,400
May 13, 202023.4424.6023.3324.2524.255,096,200
May 12, 202022.1623.2422.0923.2323.232,371,800
May 11, 202022.5822.6722.1422.4122.412,154,200
May 08, 202022.4822.6422.1522.2122.212,470,700
May 07, 202023.0423.1922.6723.1123.113,243,500
May 06, 202022.8423.5922.8123.5523.551,731,500
May 05, 202022.8923.1722.5723.1323.132,039,000
May 04, 202023.8624.1623.3623.4023.402,600,200
May 01, 202023.0423.5922.9023.4423.443,127,800
Apr 30, 202022.2022.5922.0222.3222.323,044,400
Apr 29, 202021.9522.1421.5521.7921.792,283,400
Apr 28, 202022.0622.9322.0322.8122.813,003,600
Apr 27, 202023.1823.3222.5922.7822.781,630,800
Apr 24, 202023.6924.1923.3423.4523.452,712,200
Apr 23, 202023.9524.0623.2324.0224.023,905,100
Apr 22, 202024.1524.3723.7524.1024.102,332,400
Apr 21, 202024.8425.2324.4425.0525.054,618,200
Apr 20, 202023.5023.8522.9423.8123.814,426,200
Apr 17, 202022.8623.5522.6522.7022.703,043,900
Apr 16, 202024.1024.8324.0424.1524.153,465,500
Apr 15, 202024.3624.7423.9424.2224.223,493,100
Apr 14, 202023.5423.9023.1623.3323.333,273,400
Apr 13, 202024.0325.1323.9924.4824.483,360,800
Apr 09, 202023.7124.3323.2723.8523.855,256,900
Apr 08, 202025.6826.2324.2924.5224.523,590,000
Apr 07, 202024.2826.3024.1626.2826.284,610,600
Apr 06, 202028.5428.7826.0026.4026.403,630,600
Apr 03, 202030.4331.5729.9131.0231.022,809,100
Apr 02, 202031.8032.1329.8230.0530.053,355,000
Apr 01, 202031.1731.8730.0431.4631.463,529,000
Mar 31, 202028.1229.0527.4828.8828.882,769,200
Mar 30, 202029.5030.1327.7327.9027.903,393,300
Mar 27, 202029.4930.1928.1029.7729.774,494,300
Mar 26, 202030.9130.9327.5027.6927.694,965,200
Mar 25, 202032.0233.7128.9531.5831.584,900,000
Mar 25, 20200.038 Dividend
Mar 24, 202038.1438.3933.2233.3933.353,476,000
Mar 23, 202041.1144.5440.7342.9442.893,399,000
Mar 20, 202036.2140.7635.4640.5140.463,274,000
Mar 19, 202038.1740.5935.7837.3037.262,652,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...