Skip to main content
logo
ProShares Short Dow30 (DOG)
NYSEARCA: DOG · Real-Time Price · USD
22.37
+0.32 (1.45%)
Jun 5, 2026, 4:00 PM EDT - Market closed

DOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202622.0222.4022.0222.3722.371.45%2,292,737
Jun 4, 202622.1922.2322.0222.0522.05-1.65%1,864,786
Jun 3, 202622.3022.4322.2322.4222.421.13%2,256,921
Jun 2, 202622.4022.4122.1522.1722.17-0.49%1,730,573
Jun 1, 202622.3422.4122.2622.2822.28-0.18%2,113,029
May 29, 202622.4322.4522.2922.3222.32-0.67%1,349,373
May 28, 202622.5322.6122.4222.4722.47-1,105,145
May 27, 202622.5122.5122.3822.4722.47-0.27%1,122,350
May 26, 202622.4322.5922.4122.5322.530.18%1,209,881
May 22, 202622.4522.5122.3822.4922.49-0.53%1,176,264
May 21, 202622.8122.8722.5722.6122.61-0.57%1,679,401
May 20, 202622.9523.1022.7122.7422.74-1.26%1,873,067
May 19, 202622.9923.0922.9323.0323.030.61%1,580,287
May 18, 202622.9523.0422.8622.8922.89-0.26%2,674,559
May 15, 202622.8522.9722.8522.9522.951.10%1,410,788
May 14, 202622.6822.7922.6522.7022.70-0.79%2,068,203
May 13, 202622.9122.9922.8622.8822.880.22%1,118,860
May 12, 202622.9023.0522.8122.8322.83-0.17%2,004,301
May 11, 202622.9322.9722.8422.8722.87-0.17%1,831,519
May 8, 202622.8022.9722.7922.9122.910.04%1,095,381
May 7, 202622.7022.9522.6722.9022.900.62%1,517,918
May 6, 202622.8622.8622.7122.7622.76-1.22%1,636,552
May 5, 202623.0923.1723.0223.0423.04-0.69%1,079,330
May 4, 202623.0223.2222.9823.2023.201.18%1,914,255
May 1, 202622.7622.9322.7122.9322.930.35%2,010,860
Apr 30, 202623.1323.1522.8122.8522.85-1.59%1,976,961
Apr 29, 202623.1123.3023.1023.2223.220.56%1,822,727
Apr 28, 202622.9923.1222.9823.0923.090.09%3,336,331
Apr 27, 202623.0823.1422.9923.0723.070.13%1,669,803
Apr 24, 202623.0123.1122.9923.0423.040.13%1,874,200
Apr 23, 202623.0223.2122.9123.0123.010.39%3,410,591
Apr 22, 202622.8822.9922.8522.9222.92-0.69%2,978,954
Apr 21, 202622.8023.1222.7423.0823.080.65%3,534,284
Apr 20, 202622.9723.0122.9022.9322.930.04%2,799,292
Apr 17, 202623.1123.1122.7922.9222.92-1.80%6,060,035
Apr 16, 202623.3223.4423.2923.3423.34-0.13%4,957,133
Apr 15, 202623.2923.4723.2723.3723.370.17%4,907,069
Apr 14, 202623.4823.5123.3223.3323.33-0.68%4,050,682
Apr 13, 202623.8023.8423.4923.4923.49-0.63%3,773,700
Apr 10, 202623.4923.6723.4723.6423.640.64%3,514,742
Apr 9, 202623.7023.7323.4223.4923.49-0.59%4,048,747
Apr 8, 202623.6323.8023.5823.6323.63-2.80%6,119,578
Apr 7, 202624.3224.5124.3024.3124.310.25%6,477,050
Apr 6, 202624.3924.4224.2424.2524.25-0.41%6,488,058
Apr 2, 202624.5924.6624.2224.3524.350.21%5,811,720
Apr 1, 202624.2824.3524.1824.3024.30-0.49%6,197,576
Mar 31, 202624.7624.9024.4024.4224.42-2.44%5,432,050
Mar 30, 202624.8425.1224.8125.0325.03-0.16%4,837,454
Mar 27, 202624.7525.1224.7425.0725.071.83%4,588,303
Mar 26, 202624.5124.6524.3124.6224.621.07%2,428,255