ProShares UltraShort Dow30 Historical Data - DXD | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
ProShares UltraShort Dow30 (DXD)
ProShares UltraShort Dow30 (DXD) Historical

ProShares UltraShort Dow30 (DXD)

33.61

-0.57

(-1.67%)

At close: May 02 4:00PM

Delayed by 15 minutes

33.45

-0.73

( -2.14% )

After Hours: 4:41PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.51	-1.50176678445	33.96	34.35	33.255	719057	33.84149206	SP
4	2.03	6.4608529599	31.42	34.5624	31.37	768017	33.61106173	SP
12	0.98	3.01817061903	32.47	34.5624	30.55	587165	32.79939989	SP
26	-9.7	-22.4797219003	43.15	43.25	30.55	479112	34.0494034	SP
52	-7.82	-18.94838866	41.27	46.23	30.55	421752	37.23870884	SP
156	23.68	242.374616172	9.77	58.79	7.82	932619	28.7447869	SP
260	6.04	22.0357533747	27.41	58.79	7.82	1303640	23.705671	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714602600	34.18	-0.1	-0.29	34.26	34.33	33.34	833956
1714516200	34.28	0.97	2.91	33.53	34.294	33.4976	593272
1714429800	33.31	-0.25	-0.74	33.439999	33.59	33.255	471639
1714170600	33.56	-0.22	-0.65	33.8	33.86	33.354999	851510
1714084200	33.78	0.68	2.05	33.96	34.35	33.6501	938375
1713997800	33.1	0.11	0.33	33.03	33.369	32.96	588405
1713911400	32.99	-0.45	-1.35	33.229999	33.375	32.9189	483945
1713825000	33.439999	-0.46	-1.36	33.6	33.92	33.0989	604146
1713565800	33.9	-0.38	-1.11	34.11	34.24	33.6976	1088062
1713479400	34.28	-0.03	-0.09	34.07	34.4676	33.7276	1012330
1713393000	34.31	0.09	0.26	33.99	34.5624	33.83	1108674
1713306600	34.22	-0.09	-0.26	33.91	34.38	33.87	1213167
1713220200	34.31	0.47	1.39	33.259999	34.4424	33.17	1121889
1712961000	33.84	0.81	2.45	33.42	34.0322	33.33	791453
1712874600	33.03	0.02	0.06	32.869999	33.4624	32.78	780164
1712788200	33.009999	0.75	2.32	32.939999	33.2498	32.7676	914750
1712701800	32.259999	0.03	0.09	32.15	32.79	32.1	420143
1712615400	32.229999	0.02	0.06	32.229999	32.301299	32.055	302509
1712356200	32.21	-0.51	-1.56	32.67	32.71	31.98	656113
1712269800	32.72	0.88	2.76	31.42	32.79	31.37	818930
1712183400	31.84	0.08	0.25	31.78	32.03	31.561	571319
1712097000	31.76	0.61	1.96	31.71	31.96	31.69	346048
1712010600	31.15	0.39	1.27	30.78	31.25	30.75	383799
1711665000	30.76	-0.03	-0.10	30.74	30.88	30.65	190758
1711578600	30.79	-0.71	-2.25	31.2	31.28	30.79	749959
1711492200	31.5	0.02	0.06	31.37	31.536	31.3	558386
1711405800	31.48	0.27	0.87	31.34	31.495	31.3	307981
1711146600	31.21	0.48	1.56	30.72	31.22	30.67	383803
1711060200	30.73	-0.38	-1.22	30.93	31	30.55	522465
1710973800	31.11	-0.91	-2.84	31.9	31.94	31.08	852555
1710887400	32.02	-0.52	-1.60	32.479999	32.567999	31.985	394450
1710801000	32.54	-0.09	-0.28	32.42	32.57	32.3489	397966
1710541800	32.63	0.34	1.05	32.53	32.805	32.28	802338
1710455400	32.29	0.23	0.72	31.93	32.64	31.9	797730
1710369000	32.06	-0.06	-0.19	31.99	32.25	31.81	370819
1710282600	32.119999	-0.39	-1.20	32.36	32.61	32.02	553784
1710196200	32.509999	-0.05	-0.15	32.75	32.99	32.47	437318
1709940600	32.56	0.08	0.25	32.509999	32.604999	32.159999	583543
1709854200	32.479999	-0.17	-0.52	32.38	32.5723	32.259999	546918
1709767800	32.65	-0.17	-0.52	32.439999	32.82	32.33	583246
1709681400	32.82	0.7	2.18	32.34	33.009999	32.299999	509731
1709595000	32.119999	0.17	0.53	32.27	32.27	31.97	294629
1709335800	31.95	-0.22	-0.68	32.18	32.34	31.8901	376721
1709249400	32.17	0	0.00	32.02	32.405	31.964	702913
1709163000	32.17	0.02	0.06	32.45	32.509999	32.17	272120
1709076600	32.15	0.15	0.47	32.049999	32.299999	32.04	266207
1708990200	32	0.14	0.44	31.85	32.0504	31.7	323372
1708731000	31.86	-0.11	-0.34	31.8	31.92	31.61	303969
1708644600	31.97	-0.74	-2.25	32.34	32.42	31.82	643294
1708558200	32.705	-0.05	-0.17	32.9	33.159999	32.685	392223
1708471800	32.759999	0.11	0.34	32.79	32.939999	32.619999	575685
1708126200	32.65	0.23	0.71	32.54	32.72	32.32	666637
1708039800	32.42	-0.61	-1.85	32.909999	32.97	32.4	815440
1707953400	33.03	-0.27	-0.81	33.08	33.421599	33	568157
1707867000	33.299999	0.91	2.81	32.9	33.675	32.89	701996
1707780600	32.39	-0.22	-0.67	32.65	32.659999	32.18	329258
1707521400	32.61	0.11	0.34	32.53	32.761499	32.479999	441587
1707435000	32.5	-0.06	-0.18	32.47	32.7916	32.4396	297764
1707348600	32.56	-0.26	-0.79	32.61	32.74	32.45	244040
1707262200	32.82	-0.25	-0.76	33.02	33.095599	32.79	260628
1707175800	33.07	0.5	1.54	32.68	33.3101	32.67	418973
1706916600	32.57	-0.24	-0.73	32.99	33.119999	32.354999	562539

ProShares UltraShort Dow30

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions