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
2022-12-30 43.40 44.00 43.21 43.21 0.3M
2022-12-29 43.40 43.52 42.81 42.99 0.3M
2022-12-28 42.86 43.89 42.56 43.87 0.3M
2022-12-27 42.92 43.36 42.52 42.89 0.4M
2022-12-23 43.60 44.03 42.95 43.00 0.4M
2022-12-22 43.10 44.60 43.05 43.44 0.5M
2022-12-21 43.16 43.29 42.45 42.64 0.4M
2022-12-20 44.23 44.54 43.63 44.03 0.4M
2022-12-19 43.84 44.72 43.48 44.26 0.4M
2022-12-16 43.78 44.49 43.46 43.83 0.7M
2022-12-15 42.10 43.51 41.91 43.05 0.7M
2022-12-14 40.82 41.82 40.15 41.18 0.8M
2022-12-13 39.27 41.34 39.24 40.79 0.8M
2022-12-12 42.24 42.24 41.07 41.07 0.7M
2022-12-09 41.86 42.42 41.49 42.39 0.3M
2022-12-08 41.80 41.95 41.34 41.63 0.2M
2022-12-07 42.18 42.31 41.63 42.09 0.5M
2022-12-06 41.29 42.49 41.08 42.08 0.5M
2022-12-05 40.63 41.44 40.45 41.19 0.4M
2022-12-02 41.00 41.00 39.95 40.10 0.4M
2022-12-01 39.62 40.78 39.62 40.15 0.4M
2022-11-30 41.56 42.18 39.74 39.76 0.9M
2022-11-29 41.77 42.06 41.39 41.60 0.4M
2022-11-28 40.87 41.72 40.54 41.62 0.6M
2022-11-25 40.75 40.75 40.33 40.39 0.2M
2022-11-23 41.06 41.21 40.61 40.74 0.3M
2022-11-22 41.51 41.59 40.93 40.96 0.3M
2022-11-21 41.77 42.28 41.52 41.90 0.2M
2022-11-18 41.79 42.33 41.64 41.79 0.3M
2022-11-17 43.14 43.14 42.14 42.29 0.5M
2022-11-16 42.38 42.41 41.99 42.30 0.7M
2022-11-15 41.67 42.94 41.25 42.21 0.9M
2022-11-14 42.12 42.38 41.31 42.34 0.4M
2022-11-11 41.72 42.71 41.66 41.81 0.7M
2022-11-10 42.81 43.44 41.89 41.97 1.1M
2022-11-09 44.13 45.36 43.82 45.25 0.6M
2022-11-08 44.15 44.46 43.04 43.56 0.9M
2022-11-07 45.38 45.60 44.27 44.41 0.7M
2022-11-04 45.76 46.99 45.05 45.58 0.8M
2022-11-03 47.02 47.58 46.28 46.84 0.5M
2022-11-02 45.23 46.41 43.80 46.37 1.2M
2022-11-01 44.17 45.41 44.07 44.99 0.8M
2022-10-31 44.87 45.12 44.32 44.70 0.5M
2022-10-28 46.39 46.45 44.29 44.37 0.7M
2022-10-27 46.41 46.90 45.73 46.71 0.7M
2022-10-26 47.46 47.52 46.35 47.34 0.4M
2022-10-25 48.58 48.63 47.22 47.29 0.4M
2022-10-24 49.15 49.44 48.04 48.30 0.5M
2022-10-21 52.38 52.71 49.56 49.69 0.8M
2022-10-20 51.78 52.50 50.59 52.33 0.4M
2022-10-19 51.94 52.62 51.16 51.91 0.3M
2022-10-18 50.56 52.39 50.55 51.48 0.4M
2022-10-17 53.16 53.47 52.29 52.72 0.5M
2022-10-14 52.59 54.88 51.98 54.62 0.9M
2022-10-13 58.53 58.70 52.85 53.31 1.3M
2022-10-12 56.40 56.82 55.59 56.51 0.3M
2022-10-11 56.91 57.05 54.97 56.48 0.7M
2022-10-10 55.67 57.30 55.47 56.58 0.5M
2022-10-07 54.84 56.73 54.79 56.21 0.6M
2022-10-06 53.14 54.12 52.51 53.87 0.7M
2022-10-05 53.72 54.02 52.03 52.61 0.5M
2022-10-04 54.18 54.25 52.49 52.51 0.8M
2022-10-03 57.34 57.79 55.00 55.63 0.8M
2022-09-30 57.17 58.79 56.33 58.72 0.8M
2022-09-29 55.80 57.65 55.80 56.78 0.9M
2022-09-28 56.79 57.29 54.57 55.08 1.0M
2022-09-27 55.82 57.90 55.16 57.16 1.0M
2022-09-26 55.95 57.06 55.33 56.61 0.9M
2022-09-23 54.71 56.66 54.69 55.44 1.4M
2022-09-22 53.40 53.97 52.90 53.75 0.7M
2022-09-21 51.00 53.29 50.43 53.28 1.1M
2022-09-20 51.31 52.31 51.20 51.49 0.8M
2022-09-19 52.08 52.09 50.48 50.48 0.6M
2022-09-16 51.86 52.05 51.01 51.20 0.8M
2022-09-15 50.28 50.95 49.68 50.67 0.9M
2022-09-14 50.04 50.91 49.66 50.13 0.5M
2022-09-13 48.19 50.47 47.96 50.20 1.1M
2022-09-12 46.87 46.90 46.18 46.55 0.6M
2022-09-09 47.85 48.02 46.99 47.17 0.4M
2022-09-08 49.48 49.79 48.37 48.38 0.9M
2022-09-07 50.48 50.55 48.76 48.95 0.5M
2022-09-06 49.61 50.70 49.35 50.31 0.8M
2022-09-02 47.93 50.24 47.63 49.82 1.0M
2022-09-01 49.63 50.12 48.71 48.75 0.8M
2022-08-31 48.30 49.20 47.81 49.18 0.7M
2022-08-30 47.26 48.88 47.23 48.42 0.7M
2022-08-29 47.70 47.92 46.88 47.52 0.5M
2022-08-26 44.18 47.02 44.15 46.98 0.7M
2022-08-25 45.13 45.39 44.26 44.26 0.3M
2022-08-24 45.42 45.56 44.83 45.17 0.2M
2022-08-23 44.97 45.46 44.71 45.31 0.5M
2022-08-22 44.26 45.05 44.19 44.87 0.5M
2022-08-19 42.95 43.46 42.88 43.25 0.4M
2022-08-18 42.65 42.93 42.44 42.54 0.2M
2022-08-17 42.72 42.99 42.16 42.61 0.5M
2022-08-16 42.99 42.99 41.91 42.23 0.7M
2022-08-15 43.68 43.68 42.71 42.83 0.3M
2022-08-12 44.02 44.17 43.19 43.20 0.3M
2022-08-11 43.74 44.43 43.48 44.27 0.4M
2022-08-10 44.59 44.76 44.25 44.44 0.6M
2022-08-09 45.78 46.08 45.61 45.86 0.2M
2022-08-08 45.37 45.93 44.98 45.75 0.3M
2022-08-05 46.65 46.71 45.80 45.87 0.3M
2022-08-04 45.94 46.25 45.78 46.00 0.3M
2022-08-03 46.47 46.65 45.50 45.77 0.3M
2022-08-02 46.16 47.01 45.93 46.98 0.7M
2022-08-01 46.16 46.28 45.39 45.83 0.4M
2022-07-29 46.56 46.73 45.49 45.71 0.4M
2022-07-28 47.45 48.23 46.37 46.62 0.6M
2022-07-27 48.54 48.76 47.14 47.55 0.7M
2022-07-26 48.56 49.07 48.37 48.92 0.4M
2022-07-25 48.21 48.73 48.09 48.20 0.4M
2022-07-22 47.65 49.00 47.56 48.45 0.7M
2022-07-21 48.91 49.60 48.06 48.06 0.8M
2022-07-20 48.68 49.25 48.37 48.59 0.6M
2022-07-19 50.43 50.54 48.68 48.76 0.6M
2022-07-18 49.57 51.50 49.38 51.22 0.6M
2022-07-15 51.18 51.77 50.52 50.57 0.7M
2022-07-14 54.02 54.43 52.62 52.77 0.8M
2022-07-13 52.80 53.14 51.56 52.31 0.8M
2022-07-12 51.38 51.98 50.38 51.55 0.5M
2022-07-11 50.99 51.13 50.33 50.97 0.6M
2022-07-08 50.42 50.82 49.87 50.40 0.5M
2022-07-07 50.69 50.99 50.14 50.24 0.5M
2022-07-06 51.55 52.23 50.78 51.37 0.8M
2022-07-05 52.64 53.63 51.62 51.64 0.9M
2022-07-01 52.46 53.29 51.10 51.22 0.8M
2022-06-30 52.66 53.45 51.64 52.27 1.3M
2022-06-29 51.42 51.91 51.04 51.49 0.6M
2022-06-28 49.58 51.77 48.75 51.72 0.8M
2022-06-27 49.81 50.44 49.65 50.10 0.7M
2022-06-24 51.90 51.95 49.91 49.91 1.1M
2022-06-23 53.13 54.15 52.64 52.78 1.3M
2022-06-22 54.55 54.62 52.42 53.53 1.0M
2022-06-21 54.08 54.24 52.82 53.26 0.7M
2022-06-17 55.82 56.53 54.63 55.68 1.9M
2022-06-16 55.00 56.15 54.91 55.47 1.4M
2022-06-15 53.23 54.70 51.74 52.92 1.0M
2022-06-14 53.20 54.83 52.91 53.98 1.1M
2022-06-13 52.90 54.01 52.23 53.49 1.5M
2022-06-10 49.53 50.71 49.39 50.70 1.3M
2022-06-09 46.71 48.11 46.18 48.10 0.7M
2022-06-08 46.02 46.54 45.66 46.34 0.4M
2022-06-07 47.08 47.08 45.48 45.57 0.6M
2022-06-06 45.70 46.57 45.38 46.33 0.5M
2022-06-03 46.24 46.52 45.71 46.35 0.7M
2022-06-02 46.64 47.52 45.42 45.45 0.9M
2022-06-01 45.50 47.29 45.38 46.64 0.8M
2022-05-31 46.17 46.84 45.51 46.14 1.1M
2022-05-27 47.08 47.15 45.62 45.64 0.8M
2022-05-26 48.30 48.34 46.87 47.26 0.9M
2022-05-25 49.90 50.01 48.44 48.80 1.2M
2022-05-24 50.29 51.21 49.17 49.37 1.7M
2022-05-23 50.75 50.92 49.31 49.57 2.1M
2022-05-20 50.89 53.73 50.83 51.71 2.7M
2022-05-19 52.07 52.46 50.67 51.73 1.7M
2022-05-18 48.41 51.24 48.38 50.86 1.4M
2022-05-17 47.60 48.65 47.48 47.58 1.8M
2022-05-16 49.22 49.79 48.01 48.87 2.3M
2022-05-13 49.66 50.09 48.77 49.03 1.9M
2022-05-12 50.82 52.10 49.93 50.49 2.8M
2022-05-11 49.25 50.32 47.90 50.21 3.2M
2022-05-10 47.74 50.03 47.44 49.19 1.6M
2022-05-09 48.26 49.31 47.89 48.92 1.8M
2022-05-06 47.50 48.32 46.65 47.06 4.2M
2022-05-05 44.82 47.64 44.71 46.78 5.3M
2022-05-04 46.55 47.01 43.92 44.07 2.0M
2022-05-03 46.72 47.33 46.10 46.69 1.2M
2022-05-02 47.02 48.66 46.42 46.88 3.1M
2022-04-29 45.04 47.33 44.68 47.16 2.5M
2022-04-28 45.75 46.53 44.29 44.61 1.5M
2022-04-27 46.15 46.92 45.27 46.36 1.6M
2022-04-26 45.09 46.59 44.82 46.57 2.3M
2022-04-25 45.53 46.38 44.29 44.42 2.9M
2022-04-22 43.05 45.17 43.05 45.05 2.3M
2022-04-21 41.29 42.85 41.02 42.71 1.5M
2022-04-20 41.96 42.12 41.43 41.79 1.1M
2022-04-19 43.63 43.63 42.25 42.38 0.9M
2022-04-18 43.76 44.05 43.18 43.68 1.1M
2022-04-14 43.03 43.65 42.52 43.61 1.0M
2022-04-13 44.34 44.37 43.23 43.28 1.0M
2022-04-12 43.70 44.51 43.05 44.23 1.1M
2022-04-11 43.40 44.06 43.01 43.92 0.8M
2022-04-08 43.36 43.60 42.48 42.89 1.3M
2022-04-07 43.85 44.29 42.99 43.27 1.7M
2022-04-06 43.85 44.08 43.25 43.54 1.2M
2022-04-05 42.83 43.36 42.03 43.16 0.9M
2022-04-04 42.85 43.27 42.47 42.50 0.6M
2022-04-01 42.75 43.47 42.69 42.76 0.8M
2022-03-31 42.08 43.09 41.94 43.09 0.8M
2022-03-30 41.83 42.20 41.49 41.82 0.8M
2022-03-29 41.68 42.29 41.43 41.64 1.0M
2022-03-28 42.85 43.46 42.46 42.47 1.0M
2022-03-25 42.92 43.26 42.49 42.68 0.8M
2022-03-24 43.67 43.98 43.07 43.09 1.0M
2022-03-23 43.34 44.00 43.25 44.00 1.0M
2022-03-22 43.08 43.15 42.68 42.81 1.3M
2022-03-21 43.22 44.03 42.89 43.50 1.7M
2022-03-18 43.94 44.22 43.01 43.08 1.6M
2022-03-17 45.24 45.24 43.68 43.68 1.5M
2022-03-16 45.42 46.67 44.77 44.80 2.3M
2022-03-15 47.42 47.69 46.03 46.16 1.3M
2022-03-14 47.48 48.36 46.68 48.00 1.9M
2022-03-11 46.85 48.10 46.39 47.98 1.3M
2022-03-10 48.25 48.39 47.21 47.37 1.0M
2022-03-09 47.12 47.59 46.56 47.08 1.2M
2022-03-08 48.56 49.26 46.80 49.15 2.3M
2022-03-07 46.74 48.59 46.65 48.55 2.3M
2022-03-04 46.88 47.34 46.25 46.40 1.5M
2022-03-03 45.20 46.29 44.83 45.88 1.9M
2022-03-02 46.69 46.88 45.26 45.65 1.9M
2022-03-01 46.24 47.81 45.74 47.25 2.5M
2022-02-28 46.60 46.86 45.53 45.74 2.5M
2022-02-25 47.31 47.49 45.22 45.30 2.8M
2022-02-24 50.49 50.50 47.60 47.73 2.5M
2022-02-23 46.10 48.13 46.09 47.96 1.3M
2022-02-22 45.98 47.34 45.56 46.71 1.6M
2022-02-18 44.97 45.71 44.54 45.40 1.3M
2022-02-17 43.90 45.00 43.81 44.87 0.8M
2022-02-16 43.54 44.04 43.06 43.30 0.6M
2022-02-15 43.50 43.65 43.06 43.21 0.9M
2022-02-14 44.10 44.98 43.88 44.30 1.4M
2022-02-11 42.71 44.20 42.21 43.91 1.9M
2022-02-10 42.18 43.01 41.40 42.68 1.3M
2022-02-09 41.54 41.72 41.38 41.49 0.9M
2022-02-08 42.98 43.14 42.03 42.21 0.9M
2022-02-07 43.07 43.38 42.57 43.16 1.2M
2022-02-04 43.35 43.86 42.54 43.13 0.8M
2022-02-03 42.23 43.20 42.12 43.13 1.4M
2022-02-02 42.52 42.69 41.77 41.89 0.9M
2022-02-01 43.00 43.44 42.34 42.43 1.0M
2022-01-31 44.50 44.70 43.06 43.11 0.6M
2022-01-28 45.56 46.55 44.10 44.12 1.4M
2022-01-27 44.81 46.03 43.97 45.61 1.2M
2022-01-26 44.40 46.39 43.90 45.68 1.4M
2022-01-25 45.96 47.21 44.47 45.18 1.0M
2022-01-24 46.43 48.30 44.93 45.04 3.0M
2022-01-21 44.21 45.44 43.76 45.38 2.2M
2022-01-20 43.19 44.31 42.28 44.19 1.3M
2022-01-19 42.30 43.46 42.18 43.41 0.7M
2022-01-18 42.27 42.88 42.27 42.57 0.9M
2022-01-14 41.61 41.99 41.23 41.39 0.8M
2022-01-13 40.23 41.08 40.04 40.92 2.7M
2022-01-12 8.08 8.17 8.04 8.10 1.4M
2022-01-11 8.22 8.35 8.12 8.13 1.7M
2022-01-10 8.19 8.40 8.18 8.21 4.5M
2022-01-07 8.16 8.18 8.06 8.13 1.2M
2022-01-06 8.05 8.15 8.03 8.13 2.6M
2022-01-05 7.89 8.06 7.82 8.06 2.0M
2022-01-04 7.91 7.92 7.84 7.88 2.4M
2022-01-03 8.03 8.14 7.98 7.98 2.5M