Skip to main content
ProShares Short Dow30 (DOG)
NYSEARCA: DOG · Real-Time Price · USD
26.44
-0.10 (-0.38%)
Jan 2, 2025, 9:44 AM EST - Market open

DOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202426.4626.6426.4026.5426.540.11%2,589,739
Dec 30, 202426.5326.7226.4026.5126.510.99%2,124,326
Dec 27, 202426.2126.3926.1126.2526.250.81%1,621,629
Dec 26, 202426.1726.1726.0126.0426.04-0.12%1,217,177
Dec 24, 202426.3026.3426.0726.0726.07-0.84%1,014,558
Dec 23, 202426.3826.5226.2526.2926.29-1.68%1,775,528
Dec 20, 202427.1527.1726.5126.7426.31-1.15%3,418,113
Dec 19, 202426.8727.0626.7727.0526.61-3,393,909
Dec 18, 202426.3527.0726.2227.0526.612.58%2,497,872
Dec 17, 202426.3426.4426.2926.3725.940.69%1,288,859
Dec 16, 202426.1226.2226.0726.1925.770.19%1,497,879
Dec 13, 202426.0426.1626.0026.1425.720.35%1,903,102
Dec 12, 202425.9226.0725.8926.0525.630.50%2,303,825
Dec 11, 202425.8225.9325.7925.9225.500.27%1,546,477
Dec 10, 202425.8025.8825.7225.8525.430.39%1,621,435
Dec 9, 202425.6025.7825.5825.7525.330.51%1,413,221
Dec 6, 202425.4925.6525.4725.6225.210.39%1,686,406
Dec 5, 202425.4125.5525.3725.5225.110.51%1,302,090
Dec 4, 202425.4625.5225.3625.3924.98-0.70%1,601,259
Dec 3, 202425.4825.6325.4725.5725.160.27%1,172,552
Dec 2, 202425.4025.5525.3925.5025.090.31%1,873,002
Nov 29, 202425.5325.5325.3625.4225.01-0.51%938,089
Nov 27, 202425.4625.5725.3825.5525.140.31%1,319,700
Nov 26, 202425.5925.7125.4425.4725.06-0.27%1,343,903
Nov 25, 202425.5925.6625.4925.5425.13-0.93%1,740,567
Nov 22, 202426.0026.0125.7625.7825.36-0.88%1,577,880
Nov 21, 202426.2026.3325.9326.0125.59-1.07%2,688,752
Nov 20, 202426.3326.4926.2626.2925.86-0.34%1,718,136
Nov 19, 202426.5026.5726.3026.3825.950.34%1,742,598
Nov 18, 202426.2926.3426.2226.2925.860.08%1,328,709
Nov 15, 202426.1826.3226.1526.2725.840.73%1,992,492
Nov 14, 202425.9026.1125.8926.0825.660.54%1,509,762
Nov 13, 202425.9426.0225.8425.9425.52-0.08%1,220,054
Nov 12, 202425.7225.9825.6825.9625.540.85%1,954,520
Nov 11, 202425.8125.8125.6425.7425.32-0.69%2,040,768
Nov 8, 202426.0226.0725.8325.9225.50-0.50%1,631,278
Nov 7, 202426.0426.1026.0026.0525.63-1,774,694
Nov 6, 202426.2126.2826.0226.0525.63-3.55%4,685,020
Nov 5, 202427.2827.3026.9827.0126.57-0.95%1,324,737
Nov 4, 202427.1627.3727.1427.2726.830.59%2,137,706
Nov 1, 202427.1727.1826.9227.1126.67-0.59%1,657,633
Oct 31, 202427.1827.3227.1427.2726.831.00%2,216,658
Oct 30, 202426.9927.0226.8227.0026.560.15%1,870,169
Oct 29, 202426.9727.0026.8026.9626.520.37%1,005,383
Oct 28, 202426.8926.9026.8126.8626.43-0.63%1,439,193
Oct 25, 202426.7627.0726.7327.0326.590.71%1,709,063
Oct 24, 202426.8126.9626.7926.8426.410.34%1,931,526
Oct 23, 202426.6326.8826.6026.7526.320.98%1,932,065
Oct 22, 202426.5926.6226.4126.4926.060.08%1,524,388
Oct 21, 202426.3026.5226.2626.4726.040.76%1,444,243
Oct 18, 202426.3026.4226.2426.2725.84-1,257,105
Oct 17, 202426.2626.3626.2526.2725.84-0.38%1,341,350
Oct 16, 202426.6026.6126.3626.3725.94-0.79%1,232,692
Oct 15, 202426.4626.6026.4126.5826.150.80%2,177,110
Oct 14, 202426.5326.5926.3326.3725.94-0.49%1,184,553
Oct 11, 202426.7026.7226.4726.5026.07-0.86%1,706,191
Oct 10, 202426.7126.8226.6926.7326.300.15%1,545,759
Oct 9, 202426.9627.0126.6626.6926.26-0.96%1,514,475
Oct 8, 202426.9827.0926.9226.9526.51-0.26%1,398,436
Oct 7, 202426.8727.1126.8227.0226.580.90%1,471,580
Oct 4, 202426.8427.0226.7726.7826.35-0.74%1,406,131
Oct 3, 202426.9727.0926.9226.9826.540.45%1,192,013
Oct 2, 202426.8627.0126.8226.8626.43-0.04%1,169,187
Oct 1, 202426.8227.0226.7826.8726.440.41%1,984,538
Sep 30, 202426.8127.0226.7626.7626.33-0.07%1,422,812
Sep 27, 202426.7926.8126.5726.7826.35-0.22%1,179,217
Sep 26, 202426.8726.9326.8026.8426.41-0.56%843,622
Sep 25, 202426.7827.0426.7526.9926.55-0.59%1,069,573
Sep 24, 202427.1927.2727.1227.1526.35-0.26%1,011,542
Sep 23, 202427.2227.2927.1827.2226.42-0.11%1,009,377
Sep 20, 202427.3127.3827.2027.2526.45-0.04%1,347,126
Sep 19, 202427.2227.3927.1727.2626.46-1.23%1,719,280
Sep 18, 202427.5027.6327.2727.6026.790.35%2,207,915
Sep 17, 202427.4427.6027.3627.5126.700.05%1,494,805
Sep 16, 202427.5527.6127.4227.4926.68-0.54%1,087,645
Sep 13, 202427.8027.8127.5527.6426.83-0.65%1,903,752
Sep 12, 202427.9828.1327.8227.8227.00-0.64%1,211,582
Sep 11, 202428.1428.5827.9628.0027.18-0.25%1,662,422
Sep 10, 202427.9428.2827.9428.0727.250.25%1,491,982
Sep 9, 202428.1128.2027.8728.0027.18-1.13%1,790,444
Sep 6, 202428.0028.3627.8628.3227.491.07%2,698,016
Sep 5, 202427.8328.1827.8028.0227.200.54%1,847,755
Sep 4, 202427.9027.9627.7327.8727.05-0.04%1,951,112
Sep 3, 202427.6227.9927.5627.8827.061.46%2,113,904
Aug 30, 202427.5927.7527.4627.4826.67-0.43%1,522,865
Aug 29, 202427.5827.7827.4427.6026.79-0.61%1,763,951
Aug 28, 202427.6827.9527.6027.7726.960.40%1,122,198
Aug 27, 202427.6927.7627.6527.6626.85-0.04%963,365
Aug 26, 202427.6927.7427.5427.6726.86-0.14%1,221,925
Aug 23, 202427.8927.9427.6827.7126.90-1.04%1,399,710
Aug 22, 202427.8328.0927.7928.0027.180.47%1,427,868
Aug 21, 202427.8527.9827.8227.8727.05-0.11%1,334,024
Aug 20, 202427.8927.9627.8527.9027.080.14%1,233,663
Aug 19, 202427.9827.9827.8527.8627.04-0.54%899,484
Aug 16, 202428.1328.1627.9728.0127.19-0.25%950,864
Aug 15, 202428.1428.2728.0528.0827.26-1.37%1,080,870
Aug 14, 202428.6528.6628.4328.4727.64-0.56%1,031,079
Aug 13, 202428.8428.9128.6228.6327.79-1.04%885,025
Aug 12, 202428.7629.0028.7628.9328.080.42%710,994
Aug 9, 202428.8729.0028.7128.8127.97-0.10%877,058