ProShares Short Dow30 (DOG)
NYSEARCA: DOG · Real-Time Price · USD
27.83
+0.10 (0.36%)
Apr 15, 2025, 4:00 PM EDT - Market closed
DOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2025 | 26.77 | 26.89 | 26.73 | 26.80 | 26.62 | -0.07% | 870,717 |
| Mar 24, 2025 | 26.95 | 26.99 | 26.77 | 26.82 | 26.64 | -1.29% | 1,084,150 |
| Mar 21, 2025 | 27.42 | 27.53 | 27.17 | 27.17 | 26.99 | -0.07% | 1,540,359 |
| Mar 20, 2025 | 27.32 | 27.34 | 26.99 | 27.19 | 27.01 | 0.11% | 1,368,723 |
| Mar 19, 2025 | 27.35 | 27.38 | 27.02 | 27.16 | 26.98 | -0.91% | 1,696,730 |
| Mar 18, 2025 | 27.29 | 27.52 | 27.28 | 27.41 | 27.23 | 0.70% | 2,222,912 |
| Mar 17, 2025 | 27.51 | 27.52 | 27.12 | 27.22 | 27.04 | -0.91% | 1,979,440 |
| Mar 14, 2025 | 27.78 | 27.85 | 27.44 | 27.47 | 27.29 | -1.61% | 2,751,678 |
| Mar 13, 2025 | 27.61 | 28.02 | 27.56 | 27.92 | 27.73 | 1.27% | 2,689,359 |
| Mar 12, 2025 | 27.36 | 27.79 | 27.32 | 27.57 | 27.39 | 0.22% | 2,770,143 |
| Mar 11, 2025 | 27.26 | 27.66 | 27.23 | 27.51 | 27.33 | 1.25% | 3,641,656 |
| Mar 10, 2025 | 26.95 | 27.36 | 26.78 | 27.17 | 26.99 | 2.03% | 3,235,037 |
| Mar 7, 2025 | 26.89 | 27.03 | 26.57 | 26.63 | 26.45 | -0.49% | 4,161,589 |
| Mar 6, 2025 | 26.76 | 26.88 | 26.51 | 26.76 | 26.58 | 1.06% | 3,448,515 |
| Mar 5, 2025 | 26.80 | 26.85 | 26.41 | 26.48 | 26.30 | -1.12% | 4,575,191 |
| Mar 4, 2025 | 26.54 | 26.88 | 26.44 | 26.78 | 26.60 | 1.52% | 3,326,037 |
| Mar 3, 2025 | 25.94 | 26.53 | 25.86 | 26.38 | 26.20 | 1.50% | 3,410,493 |
| Feb 28, 2025 | 26.32 | 26.44 | 25.97 | 25.99 | 25.82 | -1.37% | 2,867,232 |
| Feb 27, 2025 | 26.21 | 26.36 | 25.96 | 26.35 | 26.17 | 0.50% | 2,851,972 |
| Feb 26, 2025 | 26.10 | 26.30 | 25.97 | 26.22 | 26.05 | 0.46% | 2,346,376 |
| Feb 25, 2025 | 26.15 | 26.31 | 26.03 | 26.10 | 25.93 | -0.42% | 2,901,510 |
| Feb 24, 2025 | 26.12 | 26.27 | 26.07 | 26.21 | 26.04 | - | 2,744,689 |
| Feb 21, 2025 | 25.93 | 26.26 | 25.91 | 26.21 | 26.04 | 1.79% | 2,460,304 |
| Feb 20, 2025 | 25.59 | 25.90 | 25.58 | 25.75 | 25.58 | 0.94% | 1,774,688 |
| Feb 19, 2025 | 25.61 | 25.69 | 25.50 | 25.51 | 25.34 | -0.16% | 1,449,617 |
| Feb 18, 2025 | 25.58 | 25.68 | 25.54 | 25.55 | 25.38 | 0.04% | 1,692,672 |
| Feb 14, 2025 | 25.47 | 25.57 | 25.42 | 25.54 | 25.37 | 0.39% | 1,212,062 |
| Feb 13, 2025 | 25.55 | 25.64 | 25.41 | 25.44 | 25.27 | -0.74% | 1,704,198 |
| Feb 12, 2025 | 25.71 | 25.78 | 25.58 | 25.63 | 25.46 | 0.55% | 1,398,845 |
| Feb 11, 2025 | 25.66 | 25.66 | 25.47 | 25.49 | 25.32 | -0.35% | 1,284,282 |
| Feb 10, 2025 | 25.52 | 25.67 | 25.49 | 25.58 | 25.41 | -0.27% | 1,446,602 |
| Feb 7, 2025 | 25.39 | 25.68 | 25.36 | 25.65 | 25.48 | 0.98% | 2,381,155 |
| Feb 6, 2025 | 25.30 | 25.51 | 25.28 | 25.40 | 25.23 | 0.32% | 1,311,730 |
| Feb 5, 2025 | 25.48 | 25.63 | 25.31 | 25.32 | 25.15 | -0.67% | 1,141,702 |
| Feb 4, 2025 | 25.57 | 25.62 | 25.47 | 25.49 | 25.32 | -0.31% | 1,489,256 |