$23.86 -0.03 (%) ProShares Shs ProShares UltraShort Dow 30 - NYSEARCA

Sep. 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
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
7/30/201425.0625.4924.9725.301,188,190
7/29/201424.8725.2024.7825.20594,730
7/28/201425.0725.3124.9425.01439,358
7/25/201424.9125.1924.8925.08673,898
7/24/201424.6624.7824.6124.72287,294
7/23/201424.6024.7824.6024.69437,615
7/22/201424.6724.7224.5724.63705,459
7/21/201424.8225.0324.7424.79624,708
7/18/201424.8724.9324.6324.66942,902
7/17/201424.6925.0724.5425.031,576,430
7/16/201424.6424.7224.5824.60719,954
7/15/201424.7624.9824.6524.81928,256
7/14/201424.8624.9024.7324.83616,794
7/11/201425.2825.4225.1525.16362,197
7/10/201425.5425.6025.1125.25718,787
7/9/201425.1725.2525.0125.05474,463
7/8/201425.0425.3825.0425.26894,335
7/7/201424.9625.0624.9224.97497,676
7/3/201425.0025.0024.8224.85534,518
7/2/201425.1525.1825.0825.11376,798
7/1/201425.4325.4625.0425.17837,578
6/30/201425.5725.6425.4425.56636,947
6/27/201425.6125.7425.4625.51591,696
6/26/201425.4325.8225.4325.51739,856
6/25/201425.7025.7025.3925.45497,167
6/24/201425.3325.6425.1525.59847,735
6/20/201425.1725.2525.1225.19312,070
6/19/201425.3425.4825.2925.30384,055
6/18/201425.6325.8125.3325.35636,443
6/17/201425.8225.8725.5825.63622,637
6/16/201425.8325.9125.6525.74307,496
6/13/201425.8025.9225.7025.77549,726
6/12/201425.5625.9625.5625.89652,278
6/11/201425.4325.6225.4225.55497,131
6/10/201425.3025.4025.2525.25311,950
6/9/201425.3325.3425.1825.27482,859
6/6/201425.5025.5125.3225.34611,934
6/5/201425.8225.9925.5725.62593,943
6/4/201426.0126.1125.8925.92249,336
6/3/201425.9826.0525.9125.95277,950
6/2/201425.9226.1025.8625.91401,056
5/30/201426.1026.2025.9725.97476,715
5/29/201426.1526.2926.0526.06381,430
5/28/201426.1326.3126.1326.25430,103
5/27/201426.1526.2526.1026.141,464,550
5/23/201426.5626.5626.3426.36414,152
5/22/201426.6026.7526.5026.57426,534
5/21/201426.9926.9926.5926.61792,760
5/20/201426.7527.2626.7427.17678,461
5/19/201426.9326.9526.6626.71292,129
5/16/201426.9227.0326.7526.76631,683
5/15/201426.5227.0926.5126.912,252,880
5/13/201426.1026.1626.0626.13508,651
5/12/201426.3926.3926.1726.21862,082
5/8/201426.8026.8426.4526.69907,630
5/7/201426.9427.3326.7726.791,136,010
5/6/201426.9027.2426.9027.21722,036
5/5/201427.1527.3226.7626.81900,839
5/2/201426.7626.9626.5426.89689,698
5/1/201426.7126.8526.5826.74540,896
4/30/201426.8526.8726.6226.66590,449
4/29/201426.9526.9826.7326.82758,841
4/28/201427.1227.5526.9227.091,384,000
4/25/201427.1327.4827.1027.371,062,820
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center