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
2023-12-29 33.90 34.22 33.83 33.94 0.4M
2023-12-28 34.01 34.01 33.78 33.88 0.3M
2023-12-27 34.18 34.26 33.90 33.94 0.4M
2023-12-26 34.46 34.46 34.02 34.15 0.2M
2023-12-22 34.45 34.63 34.13 34.41 0.4M
2023-12-21 34.56 34.89 34.35 34.39 0.4M
2023-12-20 34.25 34.95 33.93 34.91 0.4M
2023-12-19 34.88 34.88 34.44 34.46 0.2M
2023-12-18 34.87 34.95 34.75 34.90 0.3M
2023-12-15 35.11 35.19 34.83 34.96 0.6M
2023-12-14 35.07 35.36 34.91 34.96 0.5M
2023-12-13 36.24 36.37 35.25 35.25 0.3M
2023-12-12 36.48 36.67 36.23 36.28 0.2M
2023-12-11 36.87 36.95 36.58 36.60 0.4M
2023-12-08 37.18 37.27 36.80 36.93 0.4M
2023-12-07 37.14 37.36 37.06 37.15 0.3M
2023-12-06 36.92 37.33 36.77 37.27 0.4M
2023-12-05 37.11 37.35 37.03 37.09 0.3M
2023-12-04 37.25 37.26 36.88 36.94 0.3M
2023-12-01 37.46 37.50 36.79 36.85 0.6M
2023-11-30 38.19 38.22 37.43 37.50 0.6M
2023-11-29 38.52 38.64 38.27 38.59 0.3M
2023-11-28 38.83 38.90 38.47 38.68 0.3M
2023-11-27 38.79 38.96 38.68 38.85 0.2M
2023-11-24 38.85 38.88 38.70 38.72 0.1M
2023-11-22 39.14 39.21 38.86 38.94 0.3M
2023-11-21 39.25 39.43 39.25 39.32 0.2M
2023-11-20 39.68 39.69 39.00 39.13 0.2M
2023-11-17 39.51 39.76 39.43 39.59 0.2M
2023-11-16 39.72 39.89 39.44 39.59 0.3M
2023-11-15 39.75 39.80 39.41 39.51 0.2M
2023-11-14 40.14 40.33 39.67 39.90 0.4M
2023-11-13 41.35 41.39 40.91 41.07 0.3M
2023-11-10 41.75 42.11 41.14 41.17 0.3M
2023-11-09 41.45 42.22 41.43 42.15 0.4M
2023-11-08 41.38 41.88 41.26 41.60 0.4M
2023-11-07 41.69 41.79 41.36 41.48 0.4M
2023-11-06 41.61 41.88 41.46 41.60 0.2M
2023-11-03 41.82 41.96 41.45 41.70 0.3M
2023-11-02 43.15 43.25 42.19 42.20 0.5M
2023-11-01 44.15 44.36 43.51 43.66 0.7M
2023-10-31 44.62 44.95 44.20 44.25 0.3M
2023-10-30 45.36 45.38 44.36 44.58 0.5M
2023-10-27 44.95 46.23 44.95 45.99 0.5M
2023-10-26 44.33 45.08 44.11 44.94 0.6M
2023-10-25 43.75 44.36 43.62 44.25 0.6M
2023-10-24 44.05 44.34 43.60 43.96 0.4M
2023-10-23 44.33 44.60 43.70 44.48 0.5M
2023-10-20 43.32 43.98 43.19 43.95 0.5M
2023-10-19 42.60 43.33 42.11 43.24 0.5M
2023-10-18 41.80 42.72 41.76 42.56 0.5M
2023-10-17 42.12 42.12 41.36 41.71 0.4M
2023-10-16 42.03 42.09 41.48 41.73 0.3M
2023-10-13 42.33 42.81 41.78 42.52 0.6M
2023-10-12 41.98 43.03 41.98 42.61 0.3M
2023-10-11 42.09 42.59 41.94 42.12 0.3M
2023-10-10 42.33 42.62 41.87 42.24 0.4M
2023-10-09 43.42 43.49 42.52 42.56 0.4M
2023-10-06 44.08 44.57 42.69 43.10 0.6M
2023-10-05 43.92 44.31 43.71 43.86 0.3M
2023-10-04 44.10 44.48 43.71 43.85 0.4M
2023-10-03 43.37 44.33 43.10 44.10 0.5M
2023-10-02 42.95 43.53 42.79 42.99 0.4M
2023-09-29 41.82 43.03 41.82 42.78 0.4M
2023-09-28 42.67 42.86 42.09 42.34 0.3M
2023-09-27 42.23 43.22 42.17 42.61 0.3M
2023-09-26 41.97 42.55 41.79 42.41 0.4M
2023-09-25 41.79 42.01 41.44 41.46 0.4M
2023-09-22 41.27 41.59 41.09 41.56 0.3M
2023-09-21 40.68 41.30 40.56 41.26 0.4M
2023-09-20 39.94 40.39 39.59 40.38 0.4M
2023-09-19 40.42 40.99 40.34 40.52 0.3M
2023-09-18 40.24 40.44 40.03 40.25 0.2M
2023-09-15 39.74 40.36 39.62 40.24 0.3M
2023-09-14 39.86 40.07 39.41 39.56 0.3M
2023-09-13 40.09 40.48 39.87 40.30 0.3M
2023-09-12 40.26 40.35 39.67 40.14 0.4M
2023-09-11 39.93 40.29 39.81 40.08 0.2M
2023-09-08 40.45 40.49 40.16 40.27 0.2M
2023-09-07 40.75 40.76 40.32 40.44 0.2M
2023-09-06 40.25 40.93 40.23 40.57 0.2M
2023-09-05 39.63 40.11 39.58 40.11 0.3M
2023-09-01 39.43 39.91 39.32 39.62 0.3M
2023-08-31 39.17 39.89 39.10 39.89 0.2M
2023-08-30 39.51 39.66 39.16 39.44 0.3M
2023-08-29 40.35 40.37 39.60 39.61 0.5M
2023-08-28 40.40 40.57 40.07 40.31 0.5M
2023-08-25 41.08 41.55 40.54 40.81 0.7M
2023-08-24 40.60 41.41 39.98 41.41 0.5M
2023-08-23 40.77 40.82 40.31 40.44 0.8M
2023-08-22 40.44 40.96 40.38 40.89 0.4M
2023-08-21 40.30 40.97 40.21 40.44 0.3M
2023-08-18 40.83 40.90 40.15 40.31 0.5M
2023-08-17 39.61 40.50 39.48 40.44 0.5M
2023-08-16 39.47 39.80 38.95 39.76 0.5M
2023-08-15 38.92 39.45 38.85 39.37 0.4M
2023-08-14 38.68 38.87 38.51 38.55 0.3M
2023-08-11 38.98 39.11 38.44 38.60 0.5M
2023-08-10 38.52 38.97 37.93 38.82 0.6M
2023-08-09 38.56 39.07 38.39 38.90 0.3M
2023-08-08 38.65 39.18 38.45 38.51 0.5M
2023-08-07 38.75 38.77 38.11 38.15 0.5M
2023-08-04 38.50 39.12 38.08 39.01 0.8M
2023-08-03 38.81 38.90 38.41 38.70 0.6M
2023-08-02 38.16 38.65 37.99 38.54 0.6M
2023-08-01 37.96 37.99 37.66 37.79 0.3M
2023-07-31 38.11 38.18 37.87 37.87 0.4M
2023-07-28 38.10 38.33 37.88 38.11 0.4M
2023-07-27 37.80 38.61 37.70 38.45 0.6M
2023-07-26 38.34 38.35 37.69 37.93 0.5M
2023-07-25 38.21 38.24 37.91 38.08 0.4M
2023-07-24 38.45 38.46 38.03 38.14 0.3M
2023-07-21 38.37 38.62 38.29 38.53 0.2M
2023-07-20 38.74 38.74 38.20 38.50 0.4M
2023-07-19 38.94 38.94 38.47 38.87 0.4M
2023-07-18 40.01 40.10 39.02 39.11 0.3M
2023-07-17 40.23 40.32 39.76 39.95 0.1M
2023-07-14 39.98 40.22 39.92 40.10 0.2M
2023-07-13 40.26 40.41 40.15 40.36 0.2M
2023-07-12 40.09 40.51 39.86 40.42 0.3M
2023-07-11 41.06 41.26 40.54 40.61 0.3M
2023-07-10 41.89 41.94 41.34 41.35 0.2M
2023-07-07 41.71 41.91 41.14 41.85 0.3M
2023-07-06 41.15 41.75 41.02 41.39 0.4M
2023-07-05 40.64 40.65 40.32 40.52 0.2M
2023-07-03 40.47 40.51 40.10 40.23 0.1M
2023-06-30 40.38 40.50 40.08 40.27 0.2M
2023-06-29 41.51 41.60 40.81 40.87 0.2M
2023-06-28 41.41 41.72 41.37 41.44 0.3M
2023-06-27 41.83 41.83 41.18 41.31 0.3M
2023-06-26 41.86 42.07 41.56 41.80 0.2M
2023-06-23 41.76 41.98 41.52 41.79 0.3M
2023-06-22 41.33 41.49 41.08 41.23 0.2M
2023-06-21 41.13 41.35 40.81 41.16 0.2M
2023-06-20 41.01 41.57 40.97 41.20 0.3M
2023-06-16 40.05 40.68 39.98 40.62 0.3M
2023-06-15 41.46 41.48 40.17 40.35 0.5M
2023-06-14 41.13 41.85 40.98 41.38 0.5M
2023-06-13 41.03 41.07 40.59 40.85 0.4M
2023-06-12 41.52 41.63 41.14 41.14 0.2M
2023-06-09 41.80 41.85 41.40 41.61 0.2M
2023-06-08 42.13 42.21 41.60 41.73 0.2M
2023-06-07 42.22 42.40 41.99 42.09 0.2M
2023-06-06 42.36 42.72 42.17 42.31 0.3M
2023-06-05 41.78 42.35 41.74 42.30 0.2M
2023-06-02 43.08 43.11 41.70 41.82 0.3M
2023-06-01 44.21 44.64 43.40 43.69 0.3M
2023-05-31 44.02 44.49 43.85 44.02 0.3M
2023-05-30 43.68 44.15 43.53 43.72 0.3M
2023-05-26 44.36 44.40 43.43 43.62 0.4M
2023-05-25 44.36 44.94 44.18 44.47 0.4M
2023-05-24 43.81 44.46 43.73 44.34 0.5M
2023-05-23 43.30 43.77 42.98 43.61 0.4M
2023-05-22 42.69 43.24 42.45 43.00 0.3M
2023-05-19 42.17 42.91 42.11 42.65 0.5M
2023-05-18 42.90 43.21 42.28 42.38 0.3M
2023-05-17 43.36 43.68 42.56 42.70 0.4M
2023-05-16 43.21 43.83 43.13 43.81 0.2M
2023-05-15 42.97 43.41 42.81 42.90 0.2M
2023-05-12 42.71 43.52 42.71 43.05 0.2M
2023-05-11 42.88 43.46 42.86 43.01 0.3M
2023-05-10 41.91 43.15 41.81 42.40 0.4M
2023-05-09 42.40 42.47 42.09 42.30 0.2M
2023-05-08 41.95 42.47 41.91 42.18 0.2M
2023-05-05 42.73 42.77 41.86 42.06 0.4M
2023-05-04 42.95 43.94 42.87 43.47 0.5M
2023-05-03 41.96 42.74 41.68 42.69 0.4M
2023-05-02 41.27 42.62 41.25 42.00 0.4M
2023-05-01 40.97 41.16 40.61 41.15 0.2M
2023-04-28 41.89 41.91 40.98 40.99 0.3M
2023-04-27 42.64 42.77 41.55 41.63 0.5M
2023-04-26 42.29 43.11 42.08 42.94 0.4M
2023-04-25 41.63 42.37 41.52 42.34 0.4M
2023-04-24 41.68 41.87 41.46 41.47 0.2M
2023-04-21 41.54 41.94 41.53 41.64 0.2M
2023-04-20 41.82 41.97 41.48 41.69 0.3M
2023-04-19 41.38 41.60 41.25 41.42 0.3M
2023-04-18 41.15 41.65 41.10 41.21 0.3M
2023-04-17 41.36 41.61 41.18 41.18 0.2M
2023-04-14 41.15 41.77 40.93 41.41 0.4M
2023-04-13 41.87 42.09 40.97 41.04 0.4M
2023-04-12 41.45 42.07 41.33 41.93 0.4M
2023-04-11 41.97 42.05 41.60 41.82 0.3M
2023-04-10 42.53 42.69 42.08 42.08 0.2M
2023-04-06 42.43 42.72 42.21 42.33 0.3M
2023-04-05 42.52 42.58 42.17 42.32 0.3M
2023-04-04 41.99 42.81 41.91 42.50 0.3M
2023-04-03 42.59 42.59 41.90 41.99 0.3M
2023-03-31 43.61 43.62 42.76 42.84 0.4M
2023-03-30 43.78 44.37 43.76 43.91 0.4M
2023-03-29 44.38 44.73 44.21 44.22 0.4M
2023-03-28 45.07 45.40 44.69 45.15 0.3M
2023-03-27 44.91 45.25 44.63 44.99 0.7M
2023-03-24 46.33 46.78 45.48 45.53 0.8M
2023-03-23 45.79 46.60 44.72 45.96 0.8M
2023-03-22 44.57 46.10 44.07 46.07 1.0M
2023-03-21 44.87 45.46 44.75 44.84 0.7M
2023-03-20 46.59 46.59 45.61 45.75 0.8M
2023-03-17 46.17 47.21 46.10 46.84 1.0M
2023-03-16 47.36 47.69 45.63 45.68 1.0M
2023-03-15 47.55 48.06 46.72 46.77 1.8M
2023-03-14 45.96 47.02 45.55 45.97 1.3M
2023-03-13 47.54 47.59 45.70 46.92 2.6M
2023-03-10 45.92 47.04 45.23 46.68 1.7M
2023-03-09 43.95 45.90 43.72 45.72 1.0M
2023-03-08 44.08 44.72 43.95 44.20 0.5M
2023-03-07 42.65 44.13 42.57 44.08 0.7M
2023-03-06 42.59 42.73 42.25 42.59 0.4M
2023-03-03 43.42 43.70 42.66 42.69 0.5M
2023-03-02 44.49 44.64 43.49 43.68 0.6M
2023-03-01 44.85 45.06 44.38 44.60 0.6M
2023-02-28 44.12 44.71 44.09 44.71 0.4M
2023-02-27 43.58 44.26 43.23 44.04 0.4M
2023-02-24 44.33 44.69 44.00 44.26 0.5M
2023-02-23 43.26 44.27 43.03 43.30 0.5M
2023-02-22 43.24 43.87 43.08 43.59 0.8M
2023-02-21 42.50 43.39 42.23 43.33 0.4M
2023-02-17 42.25 42.40 41.59 41.65 0.6M
2023-02-16 41.66 41.97 41.13 41.97 0.4M
2023-02-15 41.44 41.61 40.90 40.91 0.3M
2023-02-14 40.91 41.64 40.44 41.02 0.6M
2023-02-13 41.54 41.54 40.67 40.67 0.2M
2023-02-10 42.09 42.26 41.52 41.57 0.3M
2023-02-09 40.82 42.20 40.65 41.98 0.4M
2023-02-08 41.13 41.50 40.88 41.35 0.4M
2023-02-07 41.96 42.15 40.66 40.88 0.9M
2023-02-06 41.75 42.03 41.33 41.51 0.2M
2023-02-03 41.50 41.69 40.80 41.43 0.5M
2023-02-02 40.87 41.66 40.87 41.09 0.5M
2023-02-01 41.34 42.21 40.35 40.93 1.0M
2023-01-31 41.74 42.00 40.92 40.92 0.3M
2023-01-30 41.52 41.91 41.05 41.85 0.4M
2023-01-27 41.27 41.58 40.78 41.23 0.4M
2023-01-26 41.50 42.04 41.26 41.28 0.4M
2023-01-25 42.49 42.90 41.67 41.75 0.5M
2023-01-24 42.33 42.64 41.63 41.78 0.4M
2023-01-23 42.38 42.79 41.61 42.01 0.6M
2023-01-20 43.36 43.76 42.61 42.66 0.5M
2023-01-19 43.39 43.65 43.01 43.45 0.5M
2023-01-18 41.23 42.90 41.10 42.83 0.6M
2023-01-17 40.56 41.44 40.49 41.33 0.4M
2023-01-13 41.31 41.33 40.30 40.39 0.5M
2023-01-12 40.91 41.60 40.39 40.63 0.6M
2023-01-11 41.46 41.77 41.13 41.13 0.2M
2023-01-10 42.28 42.50 41.73 41.76 0.3M
2023-01-09 41.61 42.30 41.19 42.24 0.4M
2023-01-06 43.06 43.62 41.76 41.95 0.8M
2023-01-05 43.38 44.11 43.35 43.82 0.5M
2023-01-04 42.91 43.53 42.55 42.93 0.5M
2023-01-03 42.93 43.98 42.59 43.26 0.4M