ProShares Short Dow30 (DOG)
NYSEARCA: DOG · Real-Time Price · USD
26.66
+0.07 (0.26%)
At close: Jun 5, 2025, 4:00 PM
26.66
0.00 (0.00%)
After-hours: Jun 5, 2025, 6:30 PM EDT
DOG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 26.54 | 26.72 | 26.49 | 26.53 | - | -0.23% | 642,456 |
Jun 4, 2025 | 26.50 | 26.59 | 26.46 | 26.59 | 26.59 | 0.26% | 594,351 |
Jun 3, 2025 | 26.71 | 26.74 | 26.50 | 26.52 | 26.52 | -0.56% | 765,504 |
Jun 2, 2025 | 26.81 | 26.95 | 26.66 | 26.67 | 26.67 | -0.15% | 892,655 |
May 30, 2025 | 26.78 | 26.91 | 26.63 | 26.71 | 26.71 | - | 1,012,772 |
May 29, 2025 | 26.73 | 26.97 | 26.69 | 26.71 | 26.71 | -0.26% | 766,817 |
May 28, 2025 | 26.65 | 26.82 | 26.57 | 26.78 | 26.78 | 0.56% | 593,677 |
May 27, 2025 | 26.83 | 26.93 | 26.63 | 26.63 | 26.63 | -1.73% | 974,045 |
May 23, 2025 | 27.26 | 27.27 | 26.99 | 27.10 | 27.10 | 0.63% | 1,258,463 |
May 22, 2025 | 26.97 | 27.02 | 26.78 | 26.93 | 26.93 | 0.04% | 860,909 |
May 21, 2025 | 26.66 | 26.96 | 26.57 | 26.92 | 26.92 | 1.97% | 911,230 |
May 20, 2025 | 26.38 | 26.53 | 26.34 | 26.40 | 26.40 | 0.23% | 632,212 |
May 19, 2025 | 26.61 | 26.61 | 26.30 | 26.34 | 26.34 | -0.34% | 682,789 |
May 16, 2025 | 26.61 | 26.68 | 26.41 | 26.43 | 26.43 | -0.75% | 500,370 |
May 15, 2025 | 26.93 | 26.94 | 26.62 | 26.63 | 26.63 | -0.67% | 907,559 |
May 14, 2025 | 26.71 | 26.85 | 26.67 | 26.81 | 26.81 | 0.30% | 915,166 |
May 13, 2025 | 26.65 | 26.73 | 26.59 | 26.73 | 26.73 | 0.68% | 999,659 |
May 12, 2025 | 26.64 | 26.76 | 26.55 | 26.55 | 26.55 | -2.85% | 1,039,556 |
May 9, 2025 | 27.20 | 27.39 | 27.15 | 27.33 | 27.33 | 0.44% | 646,699 |
May 8, 2025 | 27.27 | 27.36 | 26.96 | 27.21 | 27.21 | -0.69% | 948,442 |
May 7, 2025 | 27.49 | 27.59 | 27.30 | 27.40 | 27.40 | -0.69% | 1,320,839 |
May 6, 2025 | 27.59 | 27.64 | 27.37 | 27.59 | 27.59 | 1.03% | 1,167,182 |
May 5, 2025 | 27.42 | 27.44 | 27.18 | 27.31 | 27.31 | 0.15% | 417,697 |
May 2, 2025 | 27.34 | 27.44 | 27.21 | 27.27 | 27.27 | -1.30% | 590,940 |
May 1, 2025 | 27.55 | 27.65 | 27.39 | 27.63 | 27.63 | -0.22% | 546,609 |
Apr 30, 2025 | 27.96 | 28.30 | 27.60 | 27.69 | 27.69 | -0.25% | 872,464 |
Apr 29, 2025 | 27.95 | 27.97 | 27.69 | 27.76 | 27.76 | -0.72% | 723,881 |
Apr 28, 2025 | 28.00 | 28.21 | 27.84 | 27.96 | 27.96 | -0.29% | 481,664 |
Apr 25, 2025 | 28.13 | 28.31 | 28.01 | 28.04 | 28.04 | - | 936,489 |
Apr 24, 2025 | 28.42 | 28.53 | 27.98 | 28.04 | 28.04 | -1.16% | 696,682 |
Apr 23, 2025 | 28.14 | 28.46 | 27.81 | 28.37 | 28.37 | -1.05% | 1,869,571 |
Apr 22, 2025 | 29.11 | 29.18 | 28.61 | 28.67 | 28.67 | -2.65% | 1,284,735 |
Apr 21, 2025 | 28.96 | 29.69 | 28.94 | 29.45 | 29.45 | 2.43% | 932,399 |
Apr 17, 2025 | 28.73 | 28.86 | 28.52 | 28.75 | 28.75 | 1.45% | 1,510,630 |
Apr 16, 2025 | 27.95 | 28.53 | 27.83 | 28.34 | 28.34 | 1.80% | 1,288,592 |
Apr 15, 2025 | 27.70 | 27.87 | 27.56 | 27.84 | 27.84 | 0.40% | 996,140 |
Apr 14, 2025 | 27.58 | 27.99 | 27.56 | 27.73 | 27.73 | -0.82% | 1,880,769 |
Apr 11, 2025 | 28.51 | 28.62 | 27.82 | 27.96 | 27.96 | -1.55% | 3,495,507 |
Apr 10, 2025 | 28.14 | 29.17 | 28.09 | 28.40 | 28.40 | 2.56% | 5,504,358 |
Apr 9, 2025 | 30.40 | 30.40 | 27.55 | 27.69 | 27.69 | -7.79% | 8,318,254 |
Apr 8, 2025 | 28.70 | 30.46 | 28.64 | 30.03 | 30.03 | 0.81% | 6,074,827 |
Apr 7, 2025 | 30.41 | 30.81 | 28.82 | 29.79 | 29.79 | 1.02% | 7,030,720 |
Apr 4, 2025 | 28.71 | 29.53 | 28.58 | 29.49 | 29.49 | 5.51% | 5,580,079 |
Apr 3, 2025 | 27.59 | 27.98 | 27.56 | 27.95 | 27.95 | 3.94% | 2,252,838 |
Apr 2, 2025 | 27.26 | 27.27 | 26.78 | 26.89 | 26.89 | -0.52% | 1,220,843 |
Apr 1, 2025 | 27.11 | 27.34 | 26.93 | 27.03 | 27.03 | 0.07% | 1,130,469 |
Mar 31, 2025 | 27.53 | 27.57 | 26.93 | 27.01 | 27.01 | -1.03% | 1,347,070 |
Mar 28, 2025 | 26.89 | 27.32 | 26.87 | 27.29 | 27.29 | 1.79% | 1,493,157 |
Mar 27, 2025 | 26.77 | 26.90 | 26.67 | 26.81 | 26.81 | 0.30% | 1,091,449 |
Mar 26, 2025 | 26.59 | 26.79 | 26.48 | 26.73 | 26.73 | -0.26% | 1,459,376 |