ProShares Short Dow30 (DOG)
NYSEARCA: DOG · Real-Time Price · USD
23.31
+0.03 (0.13%)
Dec 30, 2025, 10:04 AM EST - Market open
DOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 23.21 | 23.32 | 23.18 | 23.28 | 23.28 | 0.56% | 1,937,711 |
| Dec 26, 2025 | 23.16 | 23.22 | 23.14 | 23.15 | 23.15 | - | 1,865,315 |
| Dec 24, 2025 | 23.28 | 23.31 | 23.12 | 23.15 | 23.15 | -1.57% | 597,450 |
| Dec 23, 2025 | 23.62 | 23.62 | 23.49 | 23.52 | 23.26 | -0.21% | 1,609,421 |
| Dec 22, 2025 | 23.64 | 23.64 | 23.52 | 23.57 | 23.31 | -0.46% | 2,068,896 |
| Dec 19, 2025 | 23.70 | 23.71 | 23.60 | 23.68 | 23.42 | -0.25% | 3,954,305 |
| Dec 18, 2025 | 23.66 | 23.80 | 23.54 | 23.74 | 23.48 | -0.21% | 4,875,517 |
| Dec 17, 2025 | 23.62 | 23.79 | 23.53 | 23.79 | 23.53 | 0.55% | 4,160,537 |
| Dec 16, 2025 | 23.55 | 23.74 | 23.49 | 23.66 | 23.40 | 0.68% | 5,800,816 |
| Dec 15, 2025 | 23.38 | 23.57 | 23.38 | 23.50 | 23.24 | 0.04% | 4,882,433 |
| Dec 12, 2025 | 23.32 | 23.55 | 23.29 | 23.49 | 23.23 | 0.56% | 5,107,616 |
| Dec 11, 2025 | 23.62 | 23.64 | 23.33 | 23.36 | 23.10 | -1.27% | 4,078,972 |
| Dec 10, 2025 | 23.93 | 23.96 | 23.60 | 23.66 | 23.40 | -1.00% | 2,701,078 |
| Dec 9, 2025 | 23.83 | 23.93 | 23.72 | 23.90 | 23.64 | 0.29% | 3,639,872 |
| Dec 8, 2025 | 23.71 | 23.89 | 23.71 | 23.83 | 23.57 | 0.46% | 2,476,298 |
| Dec 5, 2025 | 23.75 | 23.76 | 23.63 | 23.72 | 23.46 | -0.13% | 2,658,390 |
| Dec 4, 2025 | 23.72 | 23.83 | 23.65 | 23.75 | 23.49 | 0.08% | 3,251,058 |
| Dec 3, 2025 | 23.97 | 23.98 | 23.70 | 23.73 | 23.47 | -0.84% | 3,832,328 |
| Dec 2, 2025 | 24.00 | 24.04 | 23.88 | 23.93 | 23.67 | -0.42% | 2,065,828 |
| Dec 1, 2025 | 23.98 | 24.05 | 23.85 | 24.03 | 23.77 | 0.84% | 2,765,868 |
| Nov 28, 2025 | 23.94 | 23.95 | 23.82 | 23.83 | 23.57 | -0.58% | 1,036,341 |
| Nov 26, 2025 | 24.08 | 24.09 | 23.90 | 23.97 | 23.71 | -0.58% | 3,395,407 |
| Nov 25, 2025 | 24.42 | 24.52 | 24.08 | 24.11 | 23.85 | -1.43% | 4,369,717 |
| Nov 24, 2025 | 24.49 | 24.64 | 24.39 | 24.46 | 24.19 | -0.41% | 4,574,584 |
| Nov 21, 2025 | 24.74 | 24.81 | 24.39 | 24.56 | 24.29 | -1.05% | 6,965,512 |
| Nov 20, 2025 | 24.36 | 24.84 | 24.24 | 24.82 | 24.55 | 0.77% | 8,399,257 |
| Nov 19, 2025 | 24.64 | 24.75 | 24.54 | 24.63 | 24.36 | -0.08% | 7,782,329 |
| Nov 18, 2025 | 24.60 | 24.73 | 24.50 | 24.65 | 24.38 | 1.15% | 6,999,465 |
| Nov 17, 2025 | 24.14 | 24.46 | 24.07 | 24.37 | 24.10 | 1.20% | 4,435,408 |
| Nov 14, 2025 | 24.11 | 24.23 | 23.98 | 24.08 | 23.82 | 0.67% | 4,190,932 |
| Nov 13, 2025 | 23.61 | 23.96 | 23.56 | 23.92 | 23.66 | 1.61% | 3,048,384 |
| Nov 12, 2025 | 23.64 | 23.64 | 23.46 | 23.54 | 23.28 | -0.68% | 3,175,964 |
| Nov 11, 2025 | 23.96 | 23.96 | 23.67 | 23.70 | 23.44 | -1.17% | 2,144,273 |
| Nov 10, 2025 | 24.08 | 24.20 | 23.96 | 23.98 | 23.72 | -0.83% | 2,373,548 |
| Nov 7, 2025 | 24.26 | 24.43 | 24.17 | 24.18 | 23.91 | -0.04% | 3,371,292 |
| Nov 6, 2025 | 24.05 | 24.26 | 23.98 | 24.19 | 23.92 | 0.83% | 4,160,777 |
| Nov 5, 2025 | 24.10 | 24.13 | 23.93 | 23.99 | 23.73 | -0.42% | 1,997,830 |
| Nov 4, 2025 | 24.12 | 24.20 | 24.01 | 24.09 | 23.83 | 0.54% | 2,927,993 |
| Nov 3, 2025 | 23.83 | 24.07 | 23.83 | 23.96 | 23.70 | 0.46% | 1,558,886 |
| Oct 31, 2025 | 23.84 | 23.97 | 23.78 | 23.85 | 23.59 | -0.13% | 2,534,522 |
| Oct 30, 2025 | 23.93 | 23.93 | 23.62 | 23.88 | 23.62 | 0.38% | 2,925,574 |
| Oct 29, 2025 | 23.69 | 23.89 | 23.59 | 23.79 | 23.53 | 0.17% | 3,657,012 |
| Oct 28, 2025 | 23.68 | 23.77 | 23.64 | 23.75 | 23.49 | -0.34% | 2,570,086 |
| Oct 27, 2025 | 23.87 | 23.92 | 23.82 | 23.83 | 23.57 | -0.67% | 2,014,529 |
| Oct 24, 2025 | 24.10 | 24.13 | 23.94 | 23.99 | 23.73 | -0.95% | 2,433,558 |
| Oct 23, 2025 | 24.33 | 24.36 | 24.19 | 24.22 | 23.95 | -0.37% | 2,349,420 |
| Oct 22, 2025 | 24.11 | 24.37 | 24.11 | 24.31 | 24.04 | 0.79% | 3,157,888 |
| Oct 21, 2025 | 24.24 | 24.25 | 24.02 | 24.12 | 23.86 | -0.45% | 1,582,833 |
| Oct 20, 2025 | 24.42 | 24.42 | 24.21 | 24.23 | 23.96 | -1.14% | 1,410,426 |
| Oct 17, 2025 | 24.64 | 24.66 | 24.44 | 24.51 | 24.24 | -0.41% | 2,122,288 |