DXD - ProShares UltraShort Dow30

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202029.4930.1928.1029.7729.774,460,500
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
Mar 18, 202038.1040.9035.9737.6037.562,776,400
Mar 17, 202035.7238.6233.0333.3833.342,670,400
Mar 16, 202036.8038.0032.9937.3937.352,419,500
Mar 13, 202032.0836.3830.0030.0330.002,645,200
Mar 12, 202035.1036.8032.4036.7636.723,404,400
Mar 11, 202028.8931.0628.5830.5630.531,972,600
Mar 10, 202028.1630.7527.4027.4127.382,505,800
Mar 09, 202029.9930.6528.6830.3930.362,074,500
Mar 06, 202027.5027.5426.0326.2626.233,618,000
Mar 05, 202025.2526.0824.8625.7925.762,577,300
Mar 04, 202025.1825.6924.0324.0624.032,432,800
Mar 03, 202024.8426.8324.2526.4626.432,558,000
Mar 02, 202027.2527.8324.9724.9724.943,634,200
Feb 28, 202028.6429.3127.6127.7727.745,448,600
Feb 27, 202025.7427.1025.2227.0827.055,424,700
Feb 26, 202024.4224.9923.8024.8724.843,444,100
Feb 25, 202022.9524.7822.8924.6224.593,181,200
Feb 24, 202023.0723.2622.7023.1723.142,378,100
Feb 21, 202021.5121.8021.4621.6621.641,073,700
Feb 20, 202021.2221.6921.1121.3221.301,023,600
Feb 19, 202021.1721.2321.0421.1221.10431,300
Feb 18, 202021.2721.4621.1621.2921.27594,900
Feb 14, 202021.0121.2220.9821.0721.05860,300
Feb 13, 202021.0821.1420.8721.0321.01850,100
Feb 12, 202021.0421.0520.8720.8820.86822,800
Feb 11, 202021.0721.3821.0621.2821.26542,900
Feb 10, 202021.6921.6921.2821.2821.26537,700
Feb 07, 202021.3221.6221.3121.5421.52918,400
Feb 06, 202021.1221.3621.1021.1621.141,008,300
Feb 05, 202021.6121.7421.2721.2921.271,421,300
Feb 04, 202022.0822.1221.8822.0322.001,415,000
Feb 03, 202022.7022.7422.3022.6822.651,229,300
Jan 31, 202022.2223.0422.1922.9122.881,876,400
Jan 30, 202022.4422.5621.9521.9821.951,189,400
Jan 29, 202021.9022.1921.8722.1622.13499,800
Jan 28, 202022.3322.4122.0322.1922.16715,600
Jan 27, 202022.5522.5922.2822.4922.461,096,300
Jan 24, 202021.4022.0121.3721.8121.791,209,000
Jan 23, 202021.6621.8321.5021.5321.51528,900
Jan 22, 202021.3921.5321.3121.4921.47526,900
Jan 21, 202021.4121.5521.2921.4821.46562,700
Jan 17, 202021.2421.3421.2321.2721.25428,800
Jan 16, 202021.5421.5621.3421.3521.33567,700
Jan 15, 202021.9321.9321.5921.7321.71537,200
Jan 14, 202021.9521.9621.7021.8921.87770,400
Jan 13, 202021.9522.0421.9121.9221.90379,500
Jan 10, 202021.7922.1021.7622.0322.00587,400
Jan 09, 202021.9322.0021.8021.8421.82687,000
Jan 08, 202022.4722.5121.9822.1722.14907,500
Jan 07, 202022.3222.4422.2722.4322.40611,400
Jan 06, 202022.6722.6722.2222.2322.20663,700
Jan 03, 202022.4622.4922.2122.3422.311,104,700
Jan 02, 202022.3122.3521.9721.9721.94746,100
Dec 31, 201922.7222.7622.5022.5422.51470,000
Dec 30, 201922.3122.6722.3122.6222.59733,600
Dec 27, 201922.2522.3822.2522.3322.30377,400
Dec 26, 201922.4822.4922.3622.3622.33249,900
Dec 24, 201922.4322.5422.4322.5322.50210,200
Dec 24, 20190.09 Dividend
Dec 23, 201922.5322.5822.5122.5522.43330,300
Dec 20, 201922.6522.7122.5922.6822.56678,600
Dec 19, 201922.9622.9722.8222.8222.70452,200
Dec 18, 201922.9323.0322.9123.0222.90465,100
Dec 17, 201923.0223.0722.9022.9922.87457,300
Dec 16, 201923.0723.0722.8723.0522.93700,700
Dec 13, 201923.2523.3822.9523.2123.091,044,900
Dec 12, 201923.6423.6723.0723.2323.111,944,900
Dec 11, 201923.7023.7823.5723.6023.48440,900
Dec 10, 201923.6123.7723.5323.6223.50595,400
Dec 09, 201923.4623.5923.4223.5823.46328,700
Dec 06, 201923.6623.6623.3823.4123.29731,400
Dec 05, 201923.9124.2023.9123.9923.87753,500
Dec 04, 201924.0624.1223.9224.0523.93453,000
Dec 03, 201924.3424.6324.2924.3124.191,197,800
Dec 02, 201923.3023.8423.3023.8323.71804,000
Nov 29, 201923.3323.4123.2923.3723.25184,300
Nov 27, 201923.2723.3723.2323.2323.11246,700
Nov 26, 201923.3623.4323.2823.3123.19355,000
Nov 25, 201923.5823.5923.4023.4023.28418,600
Nov 22, 201923.8123.9023.7023.7423.62512,900
Nov 21, 201923.8224.0123.8123.9223.80548,500
Nov 20, 201923.7724.0823.7223.8423.72575,800
Nov 19, 201923.3823.7223.3823.6423.52877,500
Nov 18, 201923.5723.5823.4623.4823.36383,100
Nov 15, 201923.7123.7823.5223.5223.40579,500
Nov 14, 201923.9624.1023.9023.9023.78421,800
Nov 13, 201924.2324.2623.8823.9423.82544,500
Nov 12, 201924.0624.1823.9424.0823.96305,000
Nov 11, 201924.3224.3924.0524.0923.97400,400
Nov 08, 201924.0924.2724.0824.1123.99572,600
Nov 07, 201924.2024.2023.9324.1123.991,081,000
Nov 06, 201924.4824.6324.4224.4824.35555,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...