Skip to main content
logo
ProShares Short Dow30 (DOG)
NYSEARCA: DOG · Real-Time Price · USD
23.64
+0.15 (0.64%)
Apr 10, 2026, 4:00 PM EDT - Market closed

DOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 202623.4923.6723.4723.6423.640.64%3,511,072
Apr 9, 202623.7023.7323.4223.4923.49-0.59%4,045,197
Apr 8, 202623.6323.8023.5823.6323.63-2.80%6,111,732
Apr 7, 202624.3224.5124.3024.3124.310.25%6,406,755
Apr 6, 202624.3924.4224.2424.2524.25-0.41%6,480,935
Apr 2, 202624.5924.6624.2224.3524.350.21%5,810,131
Apr 1, 202624.2824.3524.1824.3024.30-0.49%6,185,431
Mar 31, 202624.7624.9024.4024.4224.42-2.44%5,403,979
Mar 30, 202624.8425.1224.8125.0325.03-0.16%4,829,147
Mar 27, 202624.7525.1224.7425.0725.071.83%4,586,804
Mar 26, 202624.5124.6524.3124.6224.621.07%2,420,469
Mar 25, 202624.2924.4924.2124.3624.36-1.06%5,677,264
Mar 24, 202624.7824.8224.4924.6224.520.16%6,366,834
Mar 23, 202624.5024.6324.3024.5824.48-1.32%6,767,521
Mar 20, 202624.7525.0424.6624.9124.800.93%8,619,275
Mar 19, 202624.7424.8324.5624.6824.580.45%11,962,031
Mar 18, 202624.2824.5824.2324.5724.471.70%10,476,320
Mar 17, 202624.0424.1723.9424.1624.06-0.08%8,956,018
Mar 16, 202624.2024.2524.0624.1824.08-0.86%9,316,115
Mar 13, 202624.2024.4224.0824.3924.290.29%12,224,869
Mar 12, 202624.1724.3224.1224.3224.221.54%9,820,567
Mar 11, 202623.8124.0623.8023.9523.850.71%9,882,161
Mar 10, 202623.7823.9223.5423.7823.68-11,710,257
Mar 9, 202624.1524.3423.7123.7823.68-0.54%11,447,569
Mar 6, 202623.9924.1423.8623.9123.811.01%19,316,203
Mar 5, 202623.4723.8423.3923.6723.571.68%14,614,457
Mar 4, 202623.3423.4623.2223.2823.18-0.47%10,354,670
Mar 3, 202623.6623.8023.3023.3923.290.82%12,640,530
Mar 2, 202623.4523.4523.1323.2023.100.13%10,596,940
Feb 27, 202623.1823.3123.1323.1723.071.05%10,256,716
Feb 26, 202622.8323.0522.7722.9322.830.04%6,256,752
Feb 25, 202622.9823.0622.9122.9222.82-0.61%2,291,189
Feb 24, 202623.2323.2723.0223.0622.96-0.73%2,849,440
Feb 23, 202622.9623.2822.8423.2323.131.62%3,322,818
Feb 20, 202623.0423.0822.8222.8622.76-0.44%6,747,552
Feb 19, 202622.9223.0522.8722.9622.860.53%3,917,310
Feb 18, 202622.8422.9522.7422.8422.74-0.26%4,256,505
Feb 17, 202622.9223.0722.8222.9022.80-0.09%4,509,299
Feb 13, 202622.9323.0922.8022.9222.82-0.09%4,564,021
Feb 12, 202622.5622.9522.4822.9422.841.46%5,636,539
Feb 11, 202622.4922.7222.4522.6122.510.13%4,914,718
Feb 10, 202622.5922.6122.4322.5822.48-0.13%4,399,386
Feb 9, 202622.6722.7422.5722.6122.51-3,426,574
Feb 6, 202623.0523.0522.5922.6122.51-2.42%4,899,337
Feb 5, 202623.0123.2222.9823.1723.071.09%5,040,949
Feb 4, 202622.9723.0822.8322.9222.82-0.48%12,209,998
Feb 3, 202622.9823.2022.8323.0322.930.44%7,880,979
Feb 2, 202623.1823.2622.9022.9322.83-0.99%4,227,181
Jan 30, 202623.1823.3823.1023.1623.060.30%6,900,592
Jan 29, 202623.1123.3022.9823.0922.99-0.04%8,913,970