Skip to main content
ProShares Short Dow30 (DOG)
NYSEARCA: DOG · Real-Time Price · USD
23.91
+0.24 (1.01%)
Mar 6, 2026, 4:00 PM EST - Market closed

DOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 29, 202523.2123.3223.1823.2823.280.56%1,937,711
Dec 26, 202523.1623.2223.1423.1523.15-1,865,315
Dec 24, 202523.2823.3123.1223.1523.15-1.57%597,450
Dec 23, 202523.6223.6223.4923.5223.26-0.21%1,609,421
Dec 22, 202523.6423.6423.5223.5723.31-0.46%2,068,896
Dec 19, 202523.7023.7123.6023.6823.42-0.25%3,954,305
Dec 18, 202523.6623.8023.5423.7423.48-0.21%4,875,517
Dec 17, 202523.6223.7923.5323.7923.530.55%4,160,537
Dec 16, 202523.5523.7423.4923.6623.400.68%5,800,816
Dec 15, 202523.3823.5723.3823.5023.240.04%4,882,433
Dec 12, 202523.3223.5523.2923.4923.230.56%5,107,616
Dec 11, 202523.6223.6423.3323.3623.10-1.27%4,078,972
Dec 10, 202523.9323.9623.6023.6623.40-1.00%2,701,078
Dec 9, 202523.8323.9323.7223.9023.640.29%3,639,872
Dec 8, 202523.7123.8923.7123.8323.570.46%2,476,298
Dec 5, 202523.7523.7623.6323.7223.46-0.13%2,658,390
Dec 4, 202523.7223.8323.6523.7523.490.08%3,251,058
Dec 3, 202523.9723.9823.7023.7323.47-0.84%3,832,328
Dec 2, 202524.0024.0423.8823.9323.67-0.42%2,065,828
Dec 1, 202523.9824.0523.8524.0323.770.84%2,765,868
Nov 28, 202523.9423.9523.8223.8323.57-0.58%1,036,341
Nov 26, 202524.0824.0923.9023.9723.71-0.58%3,395,407
Nov 25, 202524.4224.5224.0824.1123.85-1.43%4,369,717
Nov 24, 202524.4924.6424.3924.4624.19-0.41%4,574,584
Nov 21, 202524.7424.8124.3924.5624.29-1.05%6,965,512
Nov 20, 202524.3624.8424.2424.8224.550.77%8,399,257
Nov 19, 202524.6424.7524.5424.6324.36-0.08%7,782,329
Nov 18, 202524.6024.7324.5024.6524.381.15%6,999,465
Nov 17, 202524.1424.4624.0724.3724.101.20%4,435,408
Nov 14, 202524.1124.2323.9824.0823.820.67%4,190,932
Nov 13, 202523.6123.9623.5623.9223.661.61%3,048,384
Nov 12, 202523.6423.6423.4623.5423.28-0.68%3,175,964
Nov 11, 202523.9623.9623.6723.7023.44-1.17%2,144,273
Nov 10, 202524.0824.2023.9623.9823.72-0.83%2,373,548
Nov 7, 202524.2624.4324.1724.1823.91-0.04%3,371,292
Nov 6, 202524.0524.2623.9824.1923.920.83%4,160,777
Nov 5, 202524.1024.1323.9323.9923.73-0.42%1,997,830
Nov 4, 202524.1224.2024.0124.0923.830.54%2,927,993
Nov 3, 202523.8324.0723.8323.9623.700.46%1,558,886
Oct 31, 202523.8423.9723.7823.8523.59-0.13%2,534,522
Oct 30, 202523.9323.9323.6223.8823.620.38%2,925,574
Oct 29, 202523.6923.8923.5923.7923.530.17%3,657,012
Oct 28, 202523.6823.7723.6423.7523.49-0.34%2,570,086
Oct 27, 202523.8723.9223.8223.8323.57-0.67%2,014,529
Oct 24, 202524.1024.1323.9423.9923.73-0.95%2,433,558
Oct 23, 202524.3324.3624.1924.2223.95-0.37%2,349,420
Oct 22, 202524.1124.3724.1124.3124.040.79%3,157,888
Oct 21, 202524.2424.2524.0224.1223.86-0.45%1,582,833
Oct 20, 202524.4224.4224.2124.2323.96-1.14%1,410,426
Oct 17, 202524.6424.6624.4424.5124.24-0.41%2,122,288
Oct 16, 202524.4224.7024.3724.6124.340.70%2,182,943
Oct 15, 202524.3424.5724.2324.4424.170.04%3,058,671
Oct 14, 202524.7524.8724.3124.4324.16-0.49%3,158,722
Oct 13, 202524.6824.6924.5024.5524.28-1.21%2,056,854