Skip to main content
logo
ProShares Short Dow30 (DOG)
NYSEARCA: DOG · Real-Time Price · USD
21.88
+0.10 (0.46%)
Jun 26, 2026, 4:00 PM EDT - Market closed

DOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202621.8921.9221.7121.8821.880.46%1,774,798
Jun 25, 202621.6921.8121.4721.7821.78-0.14%3,278,948
Jun 24, 202621.9021.9121.6421.8121.81-0.30%2,758,024
Jun 23, 202622.1322.2121.9722.0421.880.05%1,710,177
Jun 22, 202622.0322.0721.9422.0321.87-0.27%1,620,538
Jun 18, 202621.9522.0921.9122.0921.93-1,869,409
Jun 17, 202621.8922.1421.7722.0921.930.96%2,550,946
Jun 16, 202621.9321.9321.8021.8821.72-0.55%1,653,764
Jun 15, 202621.9722.0321.9022.0021.84-1.08%1,666,627
Jun 12, 202622.2522.3922.1422.2422.08-0.63%2,373,931
Jun 11, 202622.6722.7422.3222.3822.21-1.80%3,997,683
Jun 10, 202622.4722.8022.4222.7922.621.83%3,822,558
Jun 9, 202622.3022.6622.2122.3822.21-0.13%3,782,472
Jun 8, 202622.3322.4222.2022.4122.240.18%2,630,061
Jun 5, 202622.0222.4022.0222.3722.201.45%2,300,740
Jun 4, 202622.1922.2322.0222.0521.89-1.65%1,870,971
Jun 3, 202622.3022.4322.2322.4222.251.13%2,291,449
Jun 2, 202622.4022.4122.1522.1722.01-0.49%1,740,718
Jun 1, 202622.3422.4122.2622.2822.11-0.18%2,123,246
May 29, 202622.4322.4522.2922.3222.15-0.67%1,350,184
May 28, 202622.5322.6122.4222.4722.30-1,105,241
May 27, 202622.5122.5122.3822.4722.30-0.27%1,122,951
May 26, 202622.4322.5922.4122.5322.360.18%1,218,422
May 22, 202622.4522.5122.3822.4922.32-0.53%1,178,817
May 21, 202622.8122.8722.5722.6122.44-0.57%1,696,183
May 20, 202622.9523.1022.7122.7422.57-1.26%1,875,761
May 19, 202622.9923.0922.9323.0322.860.61%1,583,482
May 18, 202622.9523.0422.8622.8922.72-0.26%2,675,105
May 15, 202622.8522.9722.8522.9522.781.10%1,410,788
May 14, 202622.6822.7922.6522.7022.53-0.79%2,068,203
May 13, 202622.9122.9922.8622.8822.710.22%1,118,860
May 12, 202622.9023.0522.8122.8322.66-0.17%2,004,301
May 11, 202622.9322.9722.8422.8722.70-0.17%1,831,519
May 8, 202622.8022.9722.7922.9122.740.04%1,095,381
May 7, 202622.7022.9522.6722.9022.730.62%1,517,918
May 6, 202622.8622.8622.7122.7622.59-1.22%1,636,552
May 5, 202623.0923.1723.0223.0422.87-0.69%1,079,330
May 4, 202623.0223.2222.9823.2023.031.18%1,914,255
May 1, 202622.7622.9322.7122.9322.760.35%2,010,860
Apr 30, 202623.1323.1522.8122.8522.68-1.59%1,976,961
Apr 29, 202623.1123.3023.1023.2223.050.56%1,822,727
Apr 28, 202622.9923.1222.9823.0922.920.09%3,336,331
Apr 27, 202623.0823.1422.9923.0722.900.13%1,669,803
Apr 24, 202623.0123.1122.9923.0422.870.13%1,874,200
Apr 23, 202623.0223.2122.9123.0122.840.39%3,410,591
Apr 22, 202622.8822.9922.8522.9222.75-0.69%2,978,954
Apr 21, 202622.8023.1222.7423.0822.910.65%3,534,284
Apr 20, 202622.9723.0122.9022.9322.760.04%2,799,292
Apr 17, 202623.1123.1122.7922.9222.75-1.80%6,060,035
Apr 16, 202623.3223.4423.2923.3423.17-0.13%4,957,133