Skip to main content
logo
ProShares Short Dow30 (DOG)
NYSEARCA: DOG · Real-Time Price · USD
22.84
-0.06 (-0.26%)
At close: Feb 18, 2026, 4:00 PM EST
22.91
+0.07 (0.31%)
Pre-market: Feb 19, 2026, 8:23 AM EST

DOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 18, 202622.8422.9522.7422.8422.84-0.26%4,247,123
Feb 17, 202622.9223.0722.8222.9022.90-0.09%4,509,078
Feb 13, 202622.9323.0922.8022.9222.92-0.09%4,562,568
Feb 12, 202622.5622.9522.4822.9422.941.46%5,623,773
Feb 11, 202622.4922.7222.4522.6122.610.13%4,912,752
Feb 10, 202622.5922.6122.4322.5822.58-0.13%4,395,828
Feb 9, 202622.6722.7422.5722.6122.61-3,425,502
Feb 6, 202623.0523.0522.5922.6122.61-2.42%4,897,218
Feb 5, 202623.0123.2222.9823.1723.171.09%5,018,668
Feb 4, 202622.9723.0822.8322.9222.92-0.48%12,208,655
Feb 3, 202622.9823.2022.8323.0323.030.44%7,879,343
Feb 2, 202623.1823.2622.9022.9322.93-0.99%4,226,568
Jan 30, 202623.1823.3823.1023.1623.160.30%6,899,899
Jan 29, 202623.1123.3022.9823.0923.09-0.04%8,909,785
Jan 28, 202623.1023.1623.0523.1023.10-0.04%4,140,485
Jan 27, 202623.0823.1723.0423.1123.110.92%3,420,110
Jan 26, 202623.0223.0322.8722.9022.90-0.65%3,275,819
Jan 23, 202623.0023.1123.0023.0523.050.66%4,649,230
Jan 22, 202622.9322.9722.8122.9022.90-0.65%3,962,928
Jan 21, 202623.2923.3022.9523.0523.05-1.12%5,367,042
Jan 20, 202623.2623.3523.1323.3123.311.66%4,733,319
Jan 16, 202622.8722.9722.8022.9322.930.26%3,312,112
Jan 15, 202622.9722.9822.8022.8722.87-0.57%3,542,176
Jan 14, 202623.0423.1422.9923.0023.000.09%4,563,742
Jan 13, 202622.8123.0422.8022.9822.980.83%4,571,245
Jan 12, 202622.9623.0622.7822.7922.79-0.22%3,273,678
Jan 9, 202622.9422.9722.8022.8422.84-0.39%3,218,162
Jan 8, 202623.1623.1622.9022.9322.93-0.56%4,995,325
Jan 7, 202622.8023.0822.7723.0623.061.01%3,568,748
Jan 6, 202623.0823.1022.8122.8322.83-1.00%4,304,339
Jan 5, 202623.3223.3322.9523.0623.06-1.24%3,114,964
Jan 2, 202623.4423.6023.3423.3523.35-0.60%4,482,138
Dec 31, 202523.3423.4923.3323.4923.490.69%2,338,982
Dec 30, 202523.2823.3623.2823.3323.330.21%1,552,537
Dec 29, 202523.2123.3223.1823.2823.280.56%1,937,711
Dec 26, 202523.1623.2223.1423.1523.15-1,865,315
Dec 24, 202523.2823.3123.1223.1523.15-1.57%597,450
Dec 23, 202523.6223.6223.4923.5223.26-0.21%1,609,421
Dec 22, 202523.6423.6423.5223.5723.31-0.46%2,068,896
Dec 19, 202523.7023.7123.6023.6823.42-0.25%3,954,305
Dec 18, 202523.6623.8023.5423.7423.48-0.21%4,875,517
Dec 17, 202523.6223.7923.5323.7923.530.55%4,160,537
Dec 16, 202523.5523.7423.4923.6623.400.68%5,800,816
Dec 15, 202523.3823.5723.3823.5023.240.04%4,882,433
Dec 12, 202523.3223.5523.2923.4923.230.56%5,107,616
Dec 11, 202523.6223.6423.3323.3623.10-1.27%4,078,972
Dec 10, 202523.9323.9623.6023.6623.40-1.00%2,701,078
Dec 9, 202523.8323.9323.7223.9023.640.29%3,639,872
Dec 8, 202523.7123.8923.7123.8323.570.46%2,476,298
Dec 5, 202523.7523.7623.6323.7223.46-0.13%2,658,390