ProShares Short Dow30 (DOG)
NYSEARCA: DOG · Real-Time Price · USD
25.16
+0.04 (0.16%)
Jul 28, 2025, 4:00 PM - Market closed
DOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 25.15 | 25.23 | 25.10 | 25.16 | 25.16 | 0.16% | 965,686 |
| Jul 25, 2025 | 25.20 | 25.28 | 25.11 | 25.12 | 25.12 | -0.40% | 983,305 |
| Jul 24, 2025 | 25.23 | 25.24 | 25.10 | 25.22 | 25.22 | 0.72% | 2,027,088 |
| Jul 23, 2025 | 25.21 | 25.26 | 25.04 | 25.04 | 25.04 | -1.14% | 2,488,734 |
| Jul 22, 2025 | 25.45 | 25.45 | 25.31 | 25.33 | 25.33 | -0.31% | 1,486,262 |
| Jul 21, 2025 | 25.38 | 25.43 | 25.27 | 25.41 | 25.41 | - | 1,304,211 |
| Jul 18, 2025 | 25.28 | 25.49 | 25.28 | 25.41 | 25.41 | 0.40% | 1,141,188 |
| Jul 17, 2025 | 25.48 | 25.49 | 25.28 | 25.31 | 25.31 | -0.55% | 1,272,228 |
| Jul 16, 2025 | 25.49 | 25.73 | 25.44 | 25.45 | 25.45 | -0.51% | 1,304,279 |
| Jul 15, 2025 | 25.33 | 25.59 | 25.29 | 25.58 | 25.58 | 1.03% | 1,167,974 |
| Jul 14, 2025 | 25.40 | 25.45 | 25.32 | 25.32 | 25.32 | -0.20% | 946,278 |
| Jul 11, 2025 | 25.37 | 25.42 | 25.32 | 25.37 | 25.37 | 0.67% | 768,239 |
| Jul 10, 2025 | 25.31 | 25.36 | 25.13 | 25.20 | 25.20 | -0.36% | 718,459 |
| Jul 9, 2025 | 25.32 | 25.43 | 25.24 | 25.29 | 25.29 | -0.51% | 866,317 |
| Jul 8, 2025 | 25.35 | 25.44 | 25.30 | 25.42 | 25.42 | 0.43% | 991,130 |
| Jul 7, 2025 | 25.14 | 25.46 | 25.11 | 25.31 | 25.31 | 0.88% | 1,084,381 |
| Jul 3, 2025 | 25.23 | 25.23 | 25.05 | 25.09 | 25.09 | -0.71% | 336,222 |
| Jul 2, 2025 | 25.26 | 25.33 | 25.22 | 25.27 | 25.27 | 0.08% | 782,886 |
| Jul 1, 2025 | 25.52 | 25.52 | 25.18 | 25.25 | 25.25 | -0.90% | 1,223,349 |
| Jun 30, 2025 | 25.50 | 25.60 | 25.45 | 25.48 | 25.48 | -0.59% | 868,372 |
| Jun 27, 2025 | 25.80 | 25.80 | 25.54 | 25.63 | 25.63 | -0.93% | 1,027,174 |
| Jun 26, 2025 | 26.05 | 26.05 | 25.85 | 25.87 | 25.87 | -0.84% | 619,184 |
| Jun 25, 2025 | 26.05 | 26.18 | 26.03 | 26.09 | 26.09 | -0.65% | 362,771 |
| Jun 24, 2025 | 26.39 | 26.45 | 26.19 | 26.26 | 26.05 | -1.13% | 680,017 |
| Jun 23, 2025 | 26.80 | 26.95 | 26.56 | 26.56 | 26.34 | -0.93% | 952,851 |
| Jun 20, 2025 | 26.70 | 26.87 | 26.66 | 26.81 | 26.59 | 0.04% | 819,788 |
| Jun 18, 2025 | 26.74 | 26.83 | 26.58 | 26.80 | 26.58 | 0.11% | 669,924 |
| Jun 17, 2025 | 26.70 | 26.83 | 26.58 | 26.77 | 26.55 | 0.71% | 830,390 |
| Jun 16, 2025 | 26.64 | 26.65 | 26.45 | 26.58 | 26.36 | -0.78% | 1,261,409 |
| Jun 13, 2025 | 26.58 | 26.86 | 26.54 | 26.79 | 26.57 | 1.90% | 1,396,407 |
| Jun 12, 2025 | 26.43 | 26.51 | 26.29 | 26.29 | 26.08 | -0.23% | 733,438 |
| Jun 11, 2025 | 26.33 | 26.42 | 26.19 | 26.35 | 26.14 | 0.04% | 1,076,648 |
| Jun 10, 2025 | 26.42 | 26.44 | 26.31 | 26.34 | 26.13 | -0.27% | 738,499 |
| Jun 9, 2025 | 26.39 | 26.53 | 26.32 | 26.41 | 26.20 | 0.04% | 586,285 |
| Jun 6, 2025 | 26.43 | 26.51 | 26.30 | 26.40 | 26.19 | -0.98% | 1,001,522 |
| Jun 5, 2025 | 26.54 | 26.73 | 26.49 | 26.66 | 26.44 | 0.26% | 1,311,825 |
| Jun 4, 2025 | 26.50 | 26.59 | 26.46 | 26.59 | 26.37 | 0.26% | 594,351 |
| Jun 3, 2025 | 26.71 | 26.74 | 26.50 | 26.52 | 26.31 | -0.56% | 765,504 |
| Jun 2, 2025 | 26.81 | 26.95 | 26.66 | 26.67 | 26.45 | -0.15% | 892,655 |
| May 30, 2025 | 26.78 | 26.91 | 26.63 | 26.71 | 26.49 | - | 1,012,772 |
| May 29, 2025 | 26.73 | 26.97 | 26.69 | 26.71 | 26.49 | -0.26% | 766,817 |
| May 28, 2025 | 26.65 | 26.82 | 26.57 | 26.78 | 26.56 | 0.56% | 593,677 |
| May 27, 2025 | 26.83 | 26.93 | 26.63 | 26.63 | 26.41 | -1.73% | 974,045 |
| May 23, 2025 | 27.26 | 27.27 | 26.99 | 27.10 | 26.88 | 0.63% | 1,258,463 |
| May 22, 2025 | 26.97 | 27.02 | 26.78 | 26.93 | 26.71 | 0.04% | 860,909 |
| May 21, 2025 | 26.66 | 26.96 | 26.57 | 26.92 | 26.70 | 1.97% | 911,230 |
| May 20, 2025 | 26.38 | 26.53 | 26.34 | 26.40 | 26.19 | 0.23% | 632,212 |
| May 19, 2025 | 26.61 | 26.61 | 26.30 | 26.34 | 26.13 | -0.34% | 682,789 |
| May 16, 2025 | 26.61 | 26.68 | 26.41 | 26.43 | 26.22 | -0.75% | 500,370 |
| May 15, 2025 | 26.93 | 26.94 | 26.62 | 26.63 | 26.41 | -0.67% | 907,559 |