MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DXD — ProShares UltraShort Dow 30
NYSE ArcaProShares UltraShort Dow 30
$17.97
-0.18(-0.99%)
- O
- 17.88
- H
- 18.14
- L
- 17.84
- V
- 4.2M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$17.97
Period Return-41.47%
Period High$31.83
Period Low$15.75
Avg Daily Volume1.65M
Total Trading Days365
DXD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $17.88 | $18.14 | $17.84 | $17.97 | $-0.18 | -0.99% | 4,204,203 | $17.99 | $17.84 $18.14 |
| Oct 1, 2026 | $18.07 | $18.42 | $17.98 | $18.15 | +$0.02 | +0.11% | 4,057,877 | $18.24 | $17.98 $18.42 |
| Sep 30, 2026 | $17.76 | $18.16 | $17.76 | $18.13 | +$0.30 | +1.68% | 3,330,332 | $17.89 | $17.76 $18.16 |
| Sep 29, 2026 | $17.76 | $18.00 | $17.74 | $17.83 | +$0.09 | +0.51% | 3,616,122 | $17.88 | $17.74 $18.00 |
| Sep 28, 2026 | $17.74 | $17.80 | $17.55 | $17.74 | +$0.24 | +1.37% | 4,468,353 | $17.69 | $17.55 $17.80 |
| Sep 25, 2026 | $17.76 | $17.85 | $17.48 | $17.50 | $-0.32 | -1.80% | 5,384,264 | $17.65 | $17.48 $17.85 |
| Sep 24, 2026 | $17.82 | $17.98 | $17.73 | $17.82 | +$0.10 | +0.56% | 4,551,149 | $17.84 | $17.73 $17.98 |
| Sep 23, 2026 | $17.60 | $17.73 | $17.49 | $17.72 | +$0.10 | +0.57% | 3,498,491 | $17.61 | $17.49 $17.73 |
| Sep 22, 2026 | $17.30 | $17.70 | $17.30 | $17.62 | +$0.14 | +0.80% | 4,221,678 | $17.61 | $17.30 $17.70 |
| Sep 21, 2026 | $17.46 | $17.69 | $17.44 | $17.48 | $-0.25 | -1.41% | 2,449,461 | $17.56 | $17.44 $17.69 |
| Sep 18, 2026 | $17.69 | $17.85 | $17.67 | $17.73 | +$0.08 | +0.45% | 1,851,414 | $17.79 | $17.67 $17.85 |
| Sep 17, 2026 | $17.49 | $17.77 | $17.48 | $17.65 | $-0.20 | -1.12% | 2,568,279 | $17.67 | $17.48 $17.77 |
| Sep 16, 2026 | $17.40 | $18.05 | $17.38 | $17.85 | +$0.41 | +2.35% | 3,107,624 | $17.57 | $17.38 $18.05 |
| Sep 15, 2026 | $17.31 | $17.58 | $17.29 | $17.44 | +$0.21 | +1.22% | 3,034,784 | $17.49 | $17.29 $17.58 |
| Sep 14, 2026 | $17.22 | $17.32 | $17.08 | $17.23 | +$0.10 | +0.58% | 3,013,960 | $17.21 | $17.08 $17.32 |
| Sep 11, 2026 | $17.16 | $17.24 | $17.04 | $17.13 | $-0.32 | -1.83% | 2,708,062 | $17.12 | $17.04 $17.24 |
| Sep 10, 2026 | $17.37 | $17.52 | $17.32 | $17.45 | +$0.22 | +1.28% | 3,621,749 | $17.44 | $17.32 $17.52 |
| Sep 9, 2026 | $17.14 | $17.29 | $17.14 | $17.23 | +$0.26 | +1.53% | 2,643,744 | $17.23 | $17.14 $17.29 |
| Sep 8, 2026 | $16.85 | $17.02 | $16.84 | $16.97 | +$0.37 | +2.23% | 3,393,613 | $16.95 | $16.84 $17.02 |
| Sep 4, 2026 | $16.54 | $16.67 | $16.46 | $16.60 | +$0.20 | +1.22% | 1,513,047 | $16.58 | $16.46 $16.67 |
| Sep 3, 2026 | $16.60 | $16.66 | $16.37 | $16.40 | $-0.41 | -2.44% | 1,378,536 | $16.48 | $16.37 $16.66 |
| Sep 2, 2026 | $16.87 | $16.89 | $16.70 | $16.81 | $-0.16 | -0.94% | 1,419,059 | $16.82 | $16.70 $16.89 |
| Sep 1, 2026 | $16.91 | $17.04 | $16.74 | $16.97 | +$0.22 | +1.31% | 1,795,880 | $16.91 | $16.74 $17.04 |
| Aug 31, 2026 | $16.62 | $16.79 | $16.62 | $16.75 | +$0.24 | +1.45% | 702,873 | $16.73 | $16.62 $16.79 |
| Aug 28, 2026 | $16.43 | $16.56 | $16.35 | $16.51 | +$0.02 | +0.12% | 1,277,216 | $16.48 | $16.35 $16.56 |
| Aug 27, 2026 | $16.58 | $16.63 | $16.41 | $16.49 | $-0.05 | -0.30% | 1,178,925 | $16.51 | $16.41 $16.63 |
| Aug 26, 2026 | $16.49 | $16.61 | $16.44 | $16.54 | +$0.06 | +0.36% | 1,095,570 | $16.54 | $16.44 $16.61 |
| Aug 25, 2026 | $16.43 | $16.61 | $16.41 | $16.48 | $-0.09 | -0.54% | 1,402,845 | $16.54 | $16.41 $16.61 |
| Aug 24, 2026 | $16.68 | $16.69 | $16.53 | $16.57 | $-0.09 | -0.54% | 1,481,836 | $16.59 | $16.53 $16.69 |
| Aug 21, 2026 | $16.81 | $16.84 | $16.62 | $16.66 | $-0.33 | -1.94% | 2,114,736 | $16.72 | $16.62 $16.84 |