Skip to main content
ProShares Short Dow30 (DOG)
NYSEARCA: DOG · Real-Time Price · USD
26.29
-0.09 (-0.34%)
At close: Nov 20, 2024, 4:00 PM
26.37
+0.08 (0.30%)
Pre-market: Nov 21, 2024, 4:30 AM EST

DOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202426.3326.4926.2626.2926.29-0.34%1,718,136
Nov 19, 202426.5026.5726.3026.3826.380.34%1,742,598
Nov 18, 202426.2926.3426.2226.2926.290.08%1,328,709
Nov 15, 202426.1826.3226.1526.2726.270.73%1,992,492
Nov 14, 202425.9026.1125.8926.0826.080.54%1,509,762
Nov 13, 202425.9426.0225.8425.9425.94-0.08%1,220,054
Nov 12, 202425.7225.9825.6825.9625.960.85%1,954,520
Nov 11, 202425.8125.8125.6425.7425.74-0.69%2,040,768
Nov 8, 202426.0226.0725.8325.9225.92-0.50%1,631,278
Nov 7, 202426.0426.1026.0026.0526.05-1,774,694
Nov 6, 202426.2126.2826.0226.0526.05-3.55%4,685,020
Nov 5, 202427.2827.3026.9827.0127.01-0.95%1,324,737
Nov 4, 202427.1627.3727.1427.2727.270.59%2,137,706
Nov 1, 202427.1727.1826.9227.1127.11-0.59%1,657,633
Oct 31, 202427.1827.3227.1427.2727.271.00%2,216,658
Oct 30, 202426.9927.0226.8227.0027.000.15%1,870,169
Oct 29, 202426.9727.0026.8026.9626.960.37%1,005,383
Oct 28, 202426.8926.9026.8126.8626.86-0.63%1,439,193
Oct 25, 202426.7627.0726.7327.0327.030.71%1,709,063
Oct 24, 202426.8126.9626.7926.8426.840.34%1,931,526
Oct 23, 202426.6326.8826.6026.7526.750.98%1,932,065
Oct 22, 202426.5926.6226.4126.4926.490.08%1,524,388
Oct 21, 202426.3026.5226.2626.4726.470.76%1,444,243
Oct 18, 202426.3026.4226.2426.2726.27-1,257,105
Oct 17, 202426.2626.3626.2526.2726.27-0.38%1,341,350
Oct 16, 202426.6026.6126.3626.3726.37-0.79%1,232,692
Oct 15, 202426.4626.6026.4126.5826.580.80%2,177,110
Oct 14, 202426.5326.5926.3326.3726.37-0.49%1,184,553
Oct 11, 202426.7026.7226.4726.5026.50-0.86%1,706,191
Oct 10, 202426.7126.8226.6926.7326.730.15%1,545,759
Oct 9, 202426.9627.0126.6626.6926.69-0.96%1,514,475
Oct 8, 202426.9827.0926.9226.9526.95-0.26%1,398,436
Oct 7, 202426.8727.1126.8227.0227.020.90%1,471,580
Oct 4, 202426.8427.0226.7726.7826.78-0.74%1,406,131
Oct 3, 202426.9727.0926.9226.9826.980.45%1,192,013
Oct 2, 202426.8627.0126.8226.8626.86-0.04%1,169,187
Oct 1, 202426.8227.0226.7826.8726.870.41%1,984,538
Sep 30, 202426.8127.0226.7626.7626.76-0.07%1,422,812
Sep 27, 202426.7926.8126.5726.7826.78-0.22%1,179,217
Sep 26, 202426.8726.9326.8026.8426.84-0.56%843,622
Sep 25, 202426.7827.0426.7526.9926.99-0.59%1,069,573
Sep 24, 202427.1927.2727.1227.1526.79-0.26%1,011,542
Sep 23, 202427.2227.2927.1827.2226.86-0.11%1,009,377
Sep 20, 202427.3127.3827.2027.2526.89-0.04%1,347,126
Sep 19, 202427.2227.3927.1727.2626.90-1.23%1,719,280
Sep 18, 202427.5027.6327.2727.6027.230.35%2,207,915
Sep 17, 202427.4427.6027.3627.5127.140.05%1,494,805
Sep 16, 202427.5527.6127.4227.4927.12-0.54%1,087,645
Sep 13, 202427.8027.8127.5527.6427.27-0.65%1,903,752
Sep 12, 202427.9828.1327.8227.8227.45-0.64%1,211,582
Sep 11, 202428.1428.5827.9628.0027.63-0.25%1,662,422
Sep 10, 202427.9428.2827.9428.0727.700.25%1,491,982
Sep 9, 202428.1128.2027.8728.0027.63-1.13%1,790,444
Sep 6, 202428.0028.3627.8628.3227.941.07%2,698,016
Sep 5, 202427.8328.1827.8028.0227.650.54%1,847,755
Sep 4, 202427.9027.9627.7327.8727.50-0.04%1,951,112
Sep 3, 202427.6227.9927.5627.8827.511.46%2,113,904
Aug 30, 202427.5927.7527.4627.4827.11-0.43%1,522,865
Aug 29, 202427.5827.7827.4427.6027.23-0.61%1,763,951
Aug 28, 202427.6827.9527.6027.7727.400.40%1,122,198
Aug 27, 202427.6927.7627.6527.6627.29-0.04%963,365
Aug 26, 202427.6927.7427.5427.6727.30-0.14%1,221,925
Aug 23, 202427.8927.9427.6827.7127.34-1.04%1,399,710
Aug 22, 202427.8328.0927.7928.0027.630.47%1,427,868
Aug 21, 202427.8527.9827.8227.8727.50-0.11%1,334,024
Aug 20, 202427.8927.9627.8527.9027.530.14%1,233,663
Aug 19, 202427.9827.9827.8527.8627.49-0.54%899,484
Aug 16, 202428.1328.1627.9728.0127.64-0.25%950,864
Aug 15, 202428.1428.2728.0528.0827.71-1.37%1,080,870
Aug 14, 202428.6528.6628.4328.4728.09-0.56%1,031,079
Aug 13, 202428.8428.9128.6228.6328.25-1.04%885,025
Aug 12, 202428.7629.0028.7628.9328.540.42%710,994
Aug 9, 202428.8729.0028.7128.8128.43-0.10%877,058
Aug 8, 202429.2229.2328.8028.8428.46-1.70%1,136,861
Aug 7, 202428.9829.3828.8229.3428.950.58%1,357,915
Aug 6, 202429.3629.4528.8329.1728.78-0.71%1,399,553
Aug 5, 202429.4329.5329.1529.3828.992.58%4,313,081
Aug 2, 202428.4428.9028.4328.6428.261.56%1,950,714
Aug 1, 202427.7628.3627.6828.2027.821.29%1,870,253
Jul 31, 202427.9027.9727.6027.8427.47-0.22%1,684,040
Jul 30, 202428.0028.0527.8127.9027.53-0.46%1,150,539
Jul 29, 202427.9328.1427.9228.0327.660.14%1,195,504
Jul 26, 202428.2828.2827.8627.9927.62-1.55%1,449,956
Jul 25, 202428.4828.5028.0828.4328.05-0.18%2,049,792
Jul 24, 202428.2628.5228.2028.4828.101.24%1,498,484
Jul 23, 202428.0828.1528.0128.1327.760.21%779,112
Jul 22, 202428.0828.2228.0328.0727.70-0.32%1,144,936
Jul 19, 202427.9928.2227.9428.1627.790.93%1,263,246
Jul 18, 202427.6327.9327.4227.9027.531.38%1,920,073
Jul 17, 202427.7527.7527.5127.5227.15-0.61%1,701,995
Jul 16, 202428.0928.0927.6727.6927.32-1.74%1,382,530
Jul 15, 202428.1828.2628.1028.1827.80-0.53%1,506,665
Jul 12, 202428.4328.4728.1528.3327.95-0.56%1,645,506
Jul 11, 202428.5028.5828.4128.4928.11-0.07%1,609,999
Jul 10, 202428.8328.8528.5028.5128.13-1.04%1,684,017
Jul 9, 202428.8028.9328.6728.8128.430.14%1,945,728
Jul 8, 202428.7128.8228.5428.7728.390.10%1,644,258
Jul 5, 202428.7828.9028.7328.7428.36-0.17%1,019,133
Jul 3, 202428.7228.8428.7028.7928.410.17%1,110,888
Jul 2, 202428.9228.9428.7428.7428.36-0.45%1,483,268