Skip to main content
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
Apr 15, 202623.2923.4723.2723.3723.200.17%4,907,069
Apr 14, 202623.4823.5123.3223.3323.16-0.68%4,050,682
Apr 13, 202623.8023.8423.4923.4923.32-0.63%3,773,700
Apr 10, 202623.4923.6723.4723.6423.460.64%3,514,742
Apr 9, 202623.7023.7323.4223.4923.32-0.59%4,048,747
Apr 8, 202623.6323.8023.5823.6323.45-2.80%6,119,578
Apr 7, 202624.3224.5124.3024.3124.130.25%6,477,050
Apr 6, 202624.3924.4224.2424.2524.07-0.41%6,488,058
Apr 2, 202624.5924.6624.2224.3524.170.21%5,811,720
Apr 1, 202624.2824.3524.1824.3024.12-0.49%6,197,576
Mar 31, 202624.7624.9024.4024.4224.24-2.44%5,432,050
Mar 30, 202624.8425.1224.8125.0324.84-0.16%4,837,454
Mar 27, 202624.7525.1224.7425.0724.881.83%4,588,303
Mar 26, 202624.5124.6524.3124.6224.441.07%2,428,255
Mar 25, 202624.2924.4924.2124.3624.18-0.63%5,677,264
Mar 24, 202624.7824.8224.4924.6224.330.16%6,366,834
Mar 23, 202624.5024.6324.3024.5824.29-1.32%6,767,521
Mar 20, 202624.7525.0424.6624.9124.620.93%8,619,275
Mar 19, 202624.7424.8324.5624.6824.390.45%11,962,031
Mar 18, 202624.2824.5824.2324.5724.281.70%10,476,320
Mar 17, 202624.0424.1723.9424.1623.88-0.08%8,956,018
Mar 16, 202624.2024.2524.0624.1823.90-0.86%9,316,115
Mar 13, 202624.2024.4224.0824.3924.110.29%12,224,869
Mar 12, 202624.1724.3224.1224.3224.041.54%9,820,567
Mar 11, 202623.8124.0623.8023.9523.670.71%9,882,161
Mar 10, 202623.7823.9223.5423.7823.50-11,710,257
Mar 9, 202624.1524.3423.7123.7823.50-0.54%11,447,569
Mar 6, 202623.9924.1423.8623.9123.631.01%19,316,203
Mar 5, 202623.4723.8423.3923.6723.391.68%14,614,457
Mar 4, 202623.3423.4623.2223.2823.01-0.47%10,354,670
Mar 3, 202623.6623.8023.3023.3923.120.82%12,640,530
Mar 2, 202623.4523.4523.1323.2022.930.13%10,596,940
Feb 27, 202623.1823.3123.1323.1722.901.05%10,256,716
Feb 26, 202622.8323.0522.7722.9322.660.04%6,256,752
Feb 25, 202622.9823.0622.9122.9222.65-0.61%2,291,189
Feb 24, 202623.2323.2723.0223.0622.79-0.73%2,849,440
Feb 23, 202622.9623.2822.8423.2322.961.62%3,322,818
Feb 20, 202623.0423.0822.8222.8622.59-0.44%6,747,552
Feb 19, 202622.9223.0522.8722.9622.690.53%3,917,310
Feb 18, 202622.8422.9522.7422.8422.57-0.26%4,256,505
Feb 17, 202622.9223.0722.8222.9022.63-0.09%4,509,299
Feb 13, 202622.9323.0922.8022.9222.65-0.09%4,564,021
Feb 12, 202622.5622.9522.4822.9422.671.46%5,636,539
Feb 11, 202622.4922.7222.4522.6122.350.13%4,914,718
Feb 10, 202622.5922.6122.4322.5822.32-0.13%4,399,386
Feb 9, 202622.6722.7422.5722.6122.35-3,426,574
Feb 6, 202623.0523.0522.5922.6122.35-2.42%4,899,337
Feb 5, 202623.0123.2222.9823.1722.901.09%5,040,949
Feb 4, 202622.9723.0822.8322.9222.65-0.48%12,209,998
Feb 3, 202622.9823.2022.8323.0322.760.44%7,880,979