ProShares UltraShort Dow30

DXD
🏛️ usa →
22.13
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 8.09 8.12 8.03 8.09 1.6M
2021-12-30 8.00 8.08 7.95 8.07 1.9M
2021-12-29 8.06 8.07 8.00 8.04 1.2M
2021-12-28 8.11 8.12 8.02 8.06 0.6M
2021-12-27 8.25 8.26 8.11 8.11 1.3M
2021-12-23 8.32 8.33 8.22 8.29 1.0M
2021-12-22 8.50 8.53 8.36 8.37 1.2M
2021-12-21 8.63 8.66 8.48 8.49 1.4M
2021-12-20 8.77 8.91 8.76 8.78 3.8M
2021-12-17 8.43 8.61 8.41 8.56 3.4M
2021-12-16 8.24 8.37 8.18 8.33 2.4M
2021-12-15 8.49 8.56 8.30 8.31 1.4M
2021-12-14 8.51 8.54 8.38 8.47 1.7M
2021-12-13 8.33 8.46 8.31 8.44 1.5M
2021-12-10 8.35 8.42 8.29 8.29 1.0M
2021-12-09 8.46 8.48 8.34 8.39 1.4M
2021-12-08 8.38 8.48 8.35 8.41 1.1M
2021-12-07 8.49 8.51 8.37 8.41 1.1M
2021-12-06 8.83 8.86 8.59 8.65 2.4M
2021-12-03 8.90 9.16 8.88 8.99 2.2M
2021-12-02 9.23 9.27 8.90 8.95 2.3M
2021-12-01 8.91 9.32 8.79 9.31 2.1M
2021-11-30 8.90 9.11 8.82 9.09 2.9M
2021-11-29 8.70 8.88 8.68 8.76 2.1M
2021-11-26 8.81 8.96 8.76 8.88 2.1M
2021-11-24 8.54 8.55 8.45 8.45 0.8M
2021-11-23 8.54 8.58 8.43 8.46 1.4M
2021-11-22 8.48 8.54 8.39 8.53 1.6M
2021-11-19 8.48 8.58 8.47 8.56 1.4M
2021-11-18 8.40 8.53 8.40 8.42 1.3M
2021-11-17 8.35 8.42 8.33 8.41 0.9M
2021-11-16 8.31 8.32 8.23 8.32 1.0M
2021-11-15 8.27 8.36 8.27 8.33 0.8M
2021-11-12 8.36 8.42 8.31 8.33 0.9M
2021-11-11 8.34 8.43 8.34 8.42 0.6M
2021-11-10 8.28 8.39 8.23 8.34 1.4M
2021-11-09 8.20 8.32 8.20 8.25 1.3M
2021-11-08 8.18 8.24 8.14 8.20 1.0M
2021-11-05 8.27 8.32 8.18 8.25 1.5M
2021-11-04 8.33 8.41 8.33 8.34 1.0M
2021-11-03 8.41 8.46 8.32 8.33 0.7M
2021-11-02 8.42 8.46 8.36 8.38 0.9M
2021-11-01 8.42 8.50 8.40 8.44 1.3M
2021-10-29 8.56 8.57 8.47 8.48 1.1M
2021-10-28 8.61 8.61 8.53 8.53 1.0M
2021-10-27 8.50 8.65 8.49 8.65 1.4M
2021-10-26 8.47 8.53 8.46 8.52 1.6M
2021-10-25 8.54 8.58 8.51 8.52 1.1M
2021-10-22 8.61 8.64 8.52 8.56 2.1M
2021-10-21 8.64 8.68 8.60 8.61 0.9M
2021-10-20 8.66 8.68 8.57 8.61 1.0M
2021-10-19 8.71 8.76 8.67 8.67 1.0M
2021-10-18 8.82 8.89 8.74 8.77 1.2M
2021-10-15 8.82 8.85 8.75 8.76 1.6M
2021-10-14 9.05 9.09 8.95 8.96 1.9M
2021-10-13 9.24 9.38 9.20 9.23 3.0M
2021-10-12 9.14 9.27 9.12 9.24 2.5M
2021-10-11 9.05 9.18 8.94 9.17 1.7M
2021-10-08 9.01 9.09 9.00 9.04 1.7M
2021-10-07 9.07 9.09 8.92 9.04 1.7M
2021-10-06 9.42 9.54 9.22 9.22 2.7M
2021-10-05 9.40 9.43 9.19 9.28 1.3M
2021-10-04 9.31 9.56 9.24 9.45 2.7M
2021-10-01 9.45 9.60 9.20 9.29 1.8M
2021-09-30 9.20 9.56 9.18 9.56 3.0M
2021-09-29 9.27 9.32 9.17 9.27 1.8M
2021-09-28 9.09 9.34 9.06 9.30 2.7M
2021-09-27 9.04 9.04 8.92 9.01 1.2M
2021-09-24 9.14 9.14 9.03 9.05 1.7M
2021-09-23 9.24 9.24 9.01 9.07 1.4M
2021-09-22 9.43 9.47 9.25 9.36 1.5M
2021-09-21 9.41 9.55 9.32 9.55 2.2M
2021-09-20 9.47 9.71 9.38 9.51 2.8M
2021-09-17 9.14 9.23 9.08 9.18 2.8M
2021-09-16 9.07 9.21 9.00 9.11 2.1M
2021-09-15 9.19 9.23 9.04 9.06 1.0M
2021-09-14 8.98 9.24 8.98 9.18 2.4M
2021-09-13 9.07 9.15 9.01 9.04 2.4M
2021-09-10 8.94 9.19 8.93 9.18 2.4M
2021-09-09 9.00 9.07 8.88 9.04 2.4M
2021-09-08 8.97 9.03 8.90 8.98 2.5M
2021-09-07 8.83 8.96 8.83 8.95 1.5M
2021-09-03 8.82 8.86 8.78 8.81 1.0M
2021-09-02 8.77 8.82 8.75 8.77 1.3M
2021-09-01 8.80 8.85 8.80 8.84 0.9M
2021-08-31 8.83 8.86 8.77 8.82 1.0M
2021-08-30 8.76 8.82 8.75 8.80 1.3M
2021-08-27 8.88 8.88 8.77 8.80 1.8M
2021-08-26 8.80 8.91 8.77 8.90 1.7M
2021-08-25 8.84 8.87 8.77 8.82 0.6M
2021-08-24 8.80 8.84 8.79 8.83 0.7M
2021-08-23 8.86 8.87 8.80 8.84 1.4M
2021-08-20 9.07 9.09 8.93 8.96 2.6M
2021-08-19 9.20 9.21 9.03 9.08 3.3M
2021-08-18 8.93 9.07 8.85 9.06 3.5M
2021-08-17 8.85 8.98 8.82 8.87 2.6M
2021-08-16 8.84 8.93 8.73 8.74 1.4M
2021-08-13 8.78 8.81 8.74 8.78 1.2M
2021-08-12 8.79 8.87 8.79 8.79 1.5M
2021-08-11 8.86 8.88 8.80 8.82 1.4M
2021-08-10 9.00 9.01 8.91 8.93 1.4M
2021-08-09 8.99 9.04 8.97 9.00 1.2M
2021-08-06 8.98 8.99 8.94 8.95 1.6M
2021-08-05 9.12 9.13 9.03 9.03 1.3M
2021-08-04 9.09 9.18 9.07 9.17 2.9M
2021-08-03 9.12 9.23 9.01 9.02 2.7M
2021-08-02 9.06 9.18 8.98 9.16 3.1M
2021-07-30 9.07 9.14 9.02 9.10 2.2M
2021-07-29 9.03 9.06 8.98 9.03 1.6M
2021-07-28 9.02 9.13 9.01 9.11 1.2M
2021-07-27 9.08 9.14 9.04 9.04 1.8M
2021-07-26 9.07 9.10 9.00 9.01 1.0M
2021-07-23 9.08 9.12 9.03 9.04 1.3M
2021-07-22 9.19 9.25 9.14 9.15 1.8M
2021-07-21 9.25 9.27 9.17 9.19 1.7M
2021-07-20 9.61 9.64 9.28 9.35 2.8M
2021-07-19 9.55 9.77 9.50 9.63 3.6M
2021-07-16 9.07 9.29 9.06 9.27 2.0M
2021-07-15 9.23 9.23 9.11 9.12 2.0M
2021-07-14 9.11 9.20 9.08 9.15 2.1M
2021-07-13 9.14 9.18 9.11 9.17 1.7M
2021-07-12 9.22 9.25 9.10 9.10 1.5M
2021-07-09 9.31 9.34 9.16 9.18 1.6M
2021-07-08 9.52 9.57 9.39 9.42 2.1M
2021-07-07 9.36 9.42 9.27 9.28 1.8M
2021-07-06 9.25 9.46 9.23 9.34 1.5M
2021-07-02 9.29 9.32 9.22 9.24 1.1M
2021-07-01 9.34 9.39 9.31 9.31 1.0M
2021-06-30 9.55 9.55 9.37 9.38 1.6M
2021-06-29 9.46 9.52 9.41 9.50 1.2M
2021-06-28 9.42 9.57 9.42 9.52 1.8M
2021-06-25 9.46 9.50 9.39 9.41 2.5M
2021-06-24 9.63 9.65 9.54 9.56 1.6M
2021-06-23 9.70 9.75 9.67 9.74 1.2M
2021-06-22 9.74 9.82 9.65 9.72 2.1M
2021-06-21 9.95 10.01 9.73 9.75 2.3M
2021-06-18 10.01 10.11 9.97 10.10 3.1M
2021-06-17 9.70 9.92 9.65 9.80 2.8M
2021-06-16 9.55 9.75 9.53 9.69 2.6M
2021-06-15 9.47 9.59 9.47 9.53 1.8M
2021-06-14 9.46 9.59 9.46 9.47 1.3M
2021-06-11 9.40 9.53 9.37 9.45 0.9M
2021-06-10 9.36 9.46 9.30 9.44 1.4M
2021-06-09 9.36 9.47 9.35 9.46 1.2M
2021-06-08 9.36 9.46 9.35 9.37 1.1M
2021-06-07 9.25 9.39 9.25 9.36 1.0M
2021-06-04 9.35 9.37 9.29 9.29 0.9M
2021-06-03 9.48 9.53 9.35 9.39 1.8M
2021-06-02 9.35 9.41 9.33 9.39 1.6M
2021-06-01 9.26 9.42 9.25 9.41 1.9M
2021-05-28 9.38 9.43 9.38 9.41 0.9M
2021-05-27 9.44 9.51 9.39 9.48 1.0M
2021-05-26 9.52 9.58 9.51 9.56 1.0M
2021-05-25 9.47 9.58 9.45 9.55 1.6M
2021-05-24 9.55 9.56 9.47 9.50 1.2M
2021-05-21 9.60 9.67 9.50 9.61 2.7M
2021-05-20 9.80 9.82 9.61 9.70 1.4M
2021-05-19 9.93 10.05 9.81 9.82 4.6M
2021-05-18 9.56 9.73 9.53 9.71 1.9M
2021-05-17 9.60 9.66 9.51 9.58 1.9M
2021-05-14 9.65 9.67 9.50 9.53 1.3M
2021-05-13 10.01 10.01 9.66 9.77 2.9M
2021-05-12 9.72 10.04 9.68 10.01 2.7M
2021-05-11 9.53 9.74 9.52 9.63 2.8M
2021-05-10 9.29 9.38 9.20 9.37 1.7M
2021-05-07 9.53 9.53 9.35 9.36 1.1M
2021-05-06 9.64 9.71 9.50 9.51 1.2M
2021-05-05 9.69 9.80 9.63 9.68 0.9M
2021-05-04 9.81 9.94 9.74 9.74 1.3M
2021-05-03 9.77 9.78 9.69 9.74 0.9M
2021-04-30 9.88 9.94 9.84 9.87 1.1M
2021-04-29 9.82 9.97 9.77 9.78 1.3M
2021-04-28 9.86 9.93 9.85 9.91 0.7M
2021-04-27 9.83 9.90 9.79 9.83 1.1M
2021-04-26 9.76 9.86 9.74 9.82 0.8M
2021-04-23 9.95 9.99 9.73 9.80 1.0M
2021-04-22 9.77 9.99 9.76 9.93 3.0M
2021-04-21 9.97 9.97 9.74 9.75 0.8M
2021-04-20 9.86 10.02 9.84 9.93 1.5M
2021-04-19 9.76 9.85 9.76 9.78 1.1M
2021-04-16 9.74 9.78 9.69 9.72 0.6M
2021-04-15 9.91 9.91 9.80 9.82 1.0M
2021-04-14 10.03 10.04 9.89 10.00 0.8M
2021-04-13 10.03 10.11 9.99 10.03 0.6M
2021-04-12 10.00 10.04 9.97 9.98 0.7M
2021-04-09 10.09 10.12 9.96 9.96 1.1M
2021-04-08 10.19 10.24 10.13 10.13 0.9M
2021-04-07 10.19 10.23 10.14 10.18 0.7M
2021-04-06 10.16 10.22 10.12 10.18 1.1M
2021-04-05 10.20 10.21 10.07 10.14 1.6M
2021-04-01 10.40 10.47 10.36 10.36 1.5M
2021-03-31 10.41 10.46 10.36 10.45 1.6M
2021-03-30 10.38 10.47 10.36 10.40 1.6M
2021-03-29 10.51 10.53 10.30 10.35 1.7M
2021-03-26 10.62 10.68 10.41 10.43 2.1M
2021-03-25 10.95 11.09 10.68 10.71 2.6M
2021-03-24 10.78 10.85 10.61 10.85 1.6M
2021-03-23 10.72 10.90 10.63 10.85 1.8M
2021-03-22 10.75 10.79 10.60 10.65 1.2M
2021-03-19 10.59 10.80 10.59 10.72 2.8M
2021-03-18 10.50 10.59 10.34 10.57 2.7M
2021-03-17 10.57 10.62 10.45 10.46 1.6M
2021-03-16 10.53 10.63 10.52 10.60 1.5M
2021-03-15 10.57 10.72 10.50 10.51 1.7M
2021-03-12 10.80 10.81 10.62 10.62 2.4M
2021-03-11 10.87 10.93 10.72 10.82 2.6M
2021-03-10 11.15 11.16 10.89 10.96 4.6M
2021-03-09 11.24 11.30 11.08 11.29 2.1M
2021-03-08 11.44 11.50 11.07 11.32 8.8M
2021-03-05 11.76 12.12 11.48 11.56 7.8M
2021-03-04 11.72 12.27 11.59 11.99 6.6M
2021-03-03 11.67 11.75 11.52 11.73 2.7M
2021-03-02 11.53 11.66 11.49 11.64 1.8M
2021-03-01 11.70 11.70 11.44 11.55 2.8M
2021-02-26 11.65 12.03 11.65 12.01 3.7M
2021-02-25 11.28 11.75 11.27 11.67 4.3M
2021-02-24 11.64 11.69 11.26 11.28 2.7M
2021-02-23 11.64 11.87 11.51 11.60 3.9M
2021-02-22 11.79 11.79 11.52 11.60 1.5M
2021-02-19 11.59 11.66 11.53 11.63 1.7M
2021-02-18 11.68 11.79 11.60 11.64 1.6M
2021-02-17 11.69 11.75 11.53 11.55 2.3M
2021-02-16 11.58 11.69 11.56 11.62 1.5M
2021-02-12 11.74 11.76 11.66 11.67 1.0M
2021-02-11 11.68 11.83 11.62 11.70 1.2M
2021-02-10 11.66 11.87 11.65 11.72 1.0M
2021-02-09 11.82 11.86 11.71 11.76 0.6M
2021-02-08 11.84 11.87 11.76 11.77 2.2M
2021-02-05 11.87 11.99 11.86 11.94 1.1M
2021-02-04 12.24 12.24 12.01 12.01 1.2M
2021-02-03 12.36 12.44 12.23 12.27 1.0M
2021-02-02 12.50 12.50 12.19 12.32 1.9M
2021-02-01 12.71 12.88 12.60 12.72 1.9M
2021-01-29 12.59 13.01 12.51 12.91 2.8M
2021-01-28 12.49 12.50 12.13 12.41 2.7M
2021-01-27 12.39 12.73 12.38 12.62 2.9M
2021-01-26 12.08 12.17 12.02 12.15 0.8M
2021-01-25 12.19 12.45 12.13 12.14 2.0M
2021-01-22 12.13 12.18 12.03 12.11 0.9M
2021-01-21 11.95 12.02 11.90 11.98 0.6M
2021-01-20 12.08 12.12 11.93 11.98 1.1M
2021-01-19 12.09 12.22 12.06 12.16 1.5M
2021-01-15 12.27 12.43 12.18 12.27 1.8M
2021-01-14 12.01 12.14 11.95 12.12 0.9M
2021-01-13 12.08 12.13 12.01 12.09 0.8M
2021-01-12 12.11 12.21 12.04 12.06 1.0M
2021-01-11 12.25 12.25 12.05 12.11 1.2M
2021-01-08 12.03 12.29 12.03 12.06 1.4M
2021-01-07 12.14 12.21 11.97 12.09 1.8M
2021-01-06 12.66 12.70 12.12 12.26 2.9M
2021-01-05 12.80 12.85 12.54 12.64 1.8M
2021-01-04 12.41 13.05 12.41 12.76 2.5M