$21.85 -0.07 (%) ProShares Shs ProShares UltraShort Dow 30 - NYSEARCA

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DXD historical data

Date Open High Low Close Volume
12/19/201421.8121.9821.6721.85862,083
12/18/201422.3822.5721.9121.921,511,500
12/17/201423.6823.7222.9223.041,621,340
12/16/201423.6923.8322.8323.801,859,340
12/15/201423.0023.7022.9223.551,534,290
12/12/201422.7923.2322.5423.201,644,340
12/11/201422.4822.5422.0222.45979,176
12/10/201422.1022.7022.1022.651,316,400
12/9/201422.2622.4121.9621.97990,381
12/8/201421.7321.9721.6021.85787,496
12/5/201421.6521.7421.5321.61611,443
12/4/201421.7921.9721.6621.76876,125
12/3/201421.8221.8721.6921.75769,685
12/2/201422.0522.0521.7821.83655,459
12/1/201422.0822.2121.9622.07981,794
11/28/201421.9222.0021.8021.94487,251
11/26/201421.9622.0521.9521.96412,781
11/25/201421.9422.0721.9221.99665,019
11/24/201421.9622.0721.9222.03460,128
11/21/201421.8422.1521.8222.031,098,720
11/20/201422.5822.5822.2722.28746,635
11/19/201422.3822.5222.2922.35986,837
11/18/201422.4622.4822.2422.35632,924
11/17/201422.5822.5922.3922.48581,337
11/14/201422.5022.5622.4422.50957,240
11/13/201422.5422.6522.3522.501,642,420
11/12/201422.7822.8022.5522.58472,717
11/11/201422.6022.6722.5422.60208,515
11/10/201422.7122.7722.5922.59292,510
11/7/201422.7922.9122.7122.72538,162
11/6/201422.9323.0722.7522.79640,415
11/5/201422.9823.2022.9622.99880,154
11/4/201423.3823.5423.2323.29707,429
11/3/201423.2423.3723.1923.30803,797
10/31/201423.3223.4623.2323.281,360,620
10/30/201424.3724.3723.7023.801,683,960
10/29/201424.2524.6524.1624.431,312,660
10/28/201424.6924.8024.3524.35996,448
10/27/201425.0825.1524.8324.88749,512
10/24/201425.2725.4024.9124.931,681,600
10/23/201425.4425.4525.0325.332,120,980
10/22/201425.4326.0025.4125.981,433,820
10/21/201425.9726.0725.5125.522,487,730
10/20/201426.6426.6826.2226.241,441,960
10/17/201426.5826.7126.1326.313,921,950
10/16/201427.8327.9326.8527.215,974,390
10/15/201427.1328.0426.8827.085,952,030
10/14/201426.3326.6726.0526.522,544,800
10/13/201425.8726.5625.6426.533,502,520
10/10/201425.4825.8225.1725.812,530,050
10/9/201424.6825.5224.5825.482,702,130
10/8/201425.3825.5224.4824.532,128,790
10/7/201424.8325.3824.7825.381,178,170
10/6/201424.3324.7624.2524.58927,594
10/3/201424.7824.9424.4824.52826,663
10/2/201425.2425.5324.9725.171,485,680
10/1/201424.5225.2324.5025.161,561,440
9/30/201424.3624.5524.1824.45813,538
9/29/201424.7224.7924.3324.391,128,890
9/26/201424.5824.6424.1724.31812,867
9/25/201424.1024.7624.0924.741,100,140
9/24/201424.4224.5223.9823.99689,311
9/23/201424.2924.4624.1324.45575,371
9/22/201423.8624.1723.8624.11871,211
9/19/201423.6723.9123.6523.86707,101
9/18/201424.0924.1123.8523.89884,099
9/17/201424.2024.3824.0224.201,025,660
9/16/201424.6824.6924.1724.26944,506
9/15/201424.6524.7924.5024.57825,662
9/12/201424.5524.8424.5424.69778,431
9/11/201424.7124.7124.4924.52588,276
9/10/201424.6224.7524.4424.45673,249
9/9/201424.4524.6924.4324.63769,507
9/8/201424.3824.4524.2924.35381,180
9/5/201424.5324.6724.3024.31599,691
9/4/201424.4124.6024.2324.491,097,050
9/3/201424.2824.5224.2524.46439,361
9/2/201424.4024.6524.3724.51490,289
8/29/201424.4224.6124.4024.42437,471
8/28/201424.5724.6424.4224.46601,359
8/27/201424.3624.4724.3424.40330,278
8/26/201424.4524.4524.2924.41392,677
8/25/201424.5124.5424.3724.49554,100
8/22/201424.6624.7824.5524.72468,167
8/21/201424.7524.7724.5324.63547,800
8/20/201425.0625.0624.7624.80591,473
8/19/201425.0725.1724.9725.00479,213
8/18/201425.5025.5125.2425.25737,858
8/15/201425.4526.0725.4525.801,280,920
8/14/201425.8025.8525.6525.66347,850
8/13/201426.0326.0825.7925.86448,839
8/12/201426.2226.3126.0926.16518,093
8/11/201426.0326.1625.9526.13701,602
8/8/201426.7426.8326.1926.21906,691
8/7/201426.4026.9326.3526.82751,265
8/6/201426.8526.8626.4126.59721,603
8/5/201426.4126.8626.3026.671,054,400
8/4/201426.4126.6226.1426.22769,393
8/1/201426.4026.6426.1726.451,524,040
7/31/201425.6626.2325.6126.221,478,730
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center