Skip to main content
logo
ProShares Short Dow30 (DOG)
NYSEARCA: DOG · Real-Time Price · USD
24.32
+0.37 (1.54%)
Mar 12, 2026, 4:00 PM EDT - Market closed

DOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 12, 202624.1724.3224.1224.3224.321.54%9,814,158
Mar 11, 202623.8124.0623.8023.9523.950.71%9,867,829
Mar 10, 202623.7823.9223.5423.7823.78-11,709,660
Mar 9, 202624.1524.3423.7123.7823.78-0.54%11,441,460
Mar 6, 202623.9924.1423.8623.9123.911.01%19,314,916
Mar 5, 202623.4723.8423.3923.6723.671.68%14,611,926
Mar 4, 202623.3423.4623.2223.2823.28-0.47%10,348,737
Mar 3, 202623.6623.8023.3023.3923.390.82%12,633,352
Mar 2, 202623.4523.4523.1323.2023.200.13%10,595,742
Feb 27, 202623.1823.3123.1323.1723.171.05%10,254,320
Feb 26, 202622.8323.0522.7722.9322.930.04%6,253,034
Feb 25, 202622.9823.0622.9122.9222.92-0.61%2,289,841
Feb 24, 202623.2323.2723.0223.0623.06-0.73%2,836,111
Feb 23, 202622.9623.2822.8423.2323.231.62%3,322,045
Feb 20, 202623.0423.0822.8222.8622.86-0.44%6,746,228
Feb 19, 202622.9223.0522.8722.9622.960.53%3,910,261
Feb 18, 202622.8422.9522.7422.8422.84-0.26%4,247,123
Feb 17, 202622.9223.0722.8222.9022.90-0.09%4,509,078
Feb 13, 202622.9323.0922.8022.9222.92-0.09%4,562,568
Feb 12, 202622.5622.9522.4822.9422.941.46%5,623,773
Feb 11, 202622.4922.7222.4522.6122.610.13%4,912,752
Feb 10, 202622.5922.6122.4322.5822.58-0.13%4,395,828
Feb 9, 202622.6722.7422.5722.6122.61-3,425,502
Feb 6, 202623.0523.0522.5922.6122.61-2.42%4,897,218
Feb 5, 202623.0123.2222.9823.1723.171.09%5,018,668
Feb 4, 202622.9723.0822.8322.9222.92-0.48%12,208,655
Feb 3, 202622.9823.2022.8323.0323.030.44%7,879,343
Feb 2, 202623.1823.2622.9022.9322.93-0.99%4,226,568
Jan 30, 202623.1823.3823.1023.1623.160.30%6,899,899
Jan 29, 202623.1123.3022.9823.0923.09-0.04%8,909,785
Jan 28, 202623.1023.1623.0523.1023.10-0.04%4,140,485
Jan 27, 202623.0823.1723.0423.1123.110.92%3,420,110
Jan 26, 202623.0223.0322.8722.9022.90-0.65%3,275,819
Jan 23, 202623.0023.1123.0023.0523.050.66%4,649,230
Jan 22, 202622.9322.9722.8122.9022.90-0.65%3,962,928
Jan 21, 202623.2923.3022.9523.0523.05-1.12%5,367,042
Jan 20, 202623.2623.3523.1323.3123.311.66%4,733,319
Jan 16, 202622.8722.9722.8022.9322.930.26%3,312,112
Jan 15, 202622.9722.9822.8022.8722.87-0.57%3,542,176
Jan 14, 202623.0423.1422.9923.0023.000.09%4,563,742
Jan 13, 202622.8123.0422.8022.9822.980.83%4,571,245
Jan 12, 202622.9623.0622.7822.7922.79-0.22%3,273,678
Jan 9, 202622.9422.9722.8022.8422.84-0.39%3,218,162
Jan 8, 202623.1623.1622.9022.9322.93-0.56%4,995,325
Jan 7, 202622.8023.0822.7723.0623.061.01%3,568,748
Jan 6, 202623.0823.1022.8122.8322.83-1.00%4,304,339
Jan 5, 202623.3223.3322.9523.0623.06-1.24%3,114,964
Jan 2, 202623.4423.6023.3423.3523.35-0.60%4,482,138
Dec 31, 202523.3423.4923.3323.4923.490.69%2,338,982
Dec 30, 202523.2823.3623.2823.3323.330.21%1,552,537