Skip to main content
ProShares Short Dow30 (DOG)
NYSEARCA: DOG · Real-Time Price · USD
23.09
+0.02 (0.09%)
Apr 28, 2026, 4:00 PM EDT - Market closed

DOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.9923.1222.9823.0923.090.09%3,335,041
Apr 27, 202623.0823.1422.9923.0723.070.13%1,668,632
Apr 24, 202623.0123.1122.9923.0423.040.13%1,874,169
Apr 23, 202623.0223.2122.9123.0123.010.39%3,403,890
Apr 22, 202622.8822.9922.8522.9222.92-0.69%2,978,122
Apr 21, 202622.8023.1222.7423.0823.080.65%3,519,798
Apr 20, 202622.9723.0122.9022.9322.930.04%2,797,535
Apr 17, 202623.1123.1122.7922.9222.92-1.80%6,054,533
Apr 16, 202623.3223.4423.2923.3423.34-0.13%4,950,799
Apr 15, 202623.2923.4723.2723.3723.370.17%4,904,079
Apr 14, 202623.4823.5123.3223.3323.33-0.68%4,047,773
Apr 13, 202623.8023.8423.4923.4923.49-0.63%3,770,350
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
Jan 28, 202623.1023.1623.0523.1023.00-0.04%4,142,313
Jan 27, 202623.0823.1723.0423.1123.010.92%3,420,210
Jan 26, 202623.0223.0322.8722.9022.80-0.65%3,277,199
Jan 23, 202623.0023.1123.0023.0522.950.66%4,650,870
Jan 22, 202622.9322.9722.8122.9022.80-0.65%3,963,976
Jan 21, 202623.2923.3022.9523.0522.95-1.12%5,404,759
Jan 20, 202623.2623.3523.1323.3123.211.66%4,733,675
Jan 16, 202622.8722.9722.8022.9322.830.26%3,312,415
Jan 15, 202622.9722.9822.8022.8722.77-0.57%3,548,907
Jan 14, 202623.0423.1422.9923.0022.900.09%4,588,375
Jan 13, 202622.8123.0422.8022.9822.880.83%4,584,756
Jan 12, 202622.9623.0622.7822.7922.69-0.22%3,285,322
Jan 9, 202622.9422.9722.8022.8422.74-0.39%3,227,710
Jan 8, 202623.1623.1622.9022.9322.83-0.56%5,023,749
Jan 7, 202622.8023.0822.7723.0622.961.01%3,579,128
Jan 6, 202623.0823.1022.8122.8322.73-1.00%4,311,627
Jan 5, 202623.3223.3322.9523.0622.96-1.24%3,114,964
Jan 2, 202623.4423.6023.3423.3523.25-0.60%4,482,138
Dec 31, 202523.3423.4923.3323.4923.390.69%2,339,066
Dec 30, 202523.2823.3623.2823.3323.230.21%1,552,537
Dec 29, 202523.2123.3223.1823.2823.180.56%1,957,268
Dec 26, 202523.1623.2223.1423.1523.05-1,865,315
Dec 24, 202523.2823.3123.1223.1523.05-1.57%597,450
Dec 23, 202523.6223.6223.4923.5223.16-0.21%1,609,421
Dec 22, 202523.6423.6423.5223.5723.21-0.46%2,068,896
Dec 19, 202523.7023.7123.6023.6823.32-0.25%3,954,305
Dec 18, 202523.6623.8023.5423.7423.38-0.21%4,875,517
Dec 17, 202523.6223.7923.5323.7923.430.55%4,160,537
Dec 16, 202523.5523.7423.4923.6623.300.68%5,800,816
Dec 15, 202523.3823.5723.3823.5023.140.04%4,882,433
Dec 12, 202523.3223.5523.2923.4923.130.56%5,107,616
Dec 11, 202523.6223.6423.3323.3623.01-1.27%4,078,972
Dec 10, 202523.9323.9623.6023.6623.30-1.00%2,701,078
Dec 9, 202523.8323.9323.7223.9023.540.29%3,639,872
Dec 8, 202523.7123.8923.7123.8323.470.46%2,476,298
Dec 5, 202523.7523.7623.6323.7223.36-0.13%2,658,390
Dec 4, 202523.7223.8323.6523.7523.390.08%3,251,058
Dec 3, 202523.9723.9823.7023.7323.37-0.84%3,832,328