Stockscreener 앱 받기
23.91
0.83%
-0.20
Proshares Short Dow 30 1 X Shares 주식 (DOG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $24.09 | $23.91 | $0.1801 | 1,249,550.0 | -0.83% |
| 2025-11-25 | $24.52 | $24.08 | $0.4401 | 4,349,470.0 | -1.43% |
| 2025-11-24 | $24.64 | $24.39 | $0.2501 | 4,555,272.0 | -0.41% |
| 2025-11-21 | $24.81 | $24.39 | $0.42 | 6,938,929.0 | -1.05% |
| 2025-11-20 | $24.84 | $24.24 | $0.6034 | 8,376,132.0 | +0.77% |
| 2025-11-19 | $24.75 | $24.54 | $0.2102 | 7,699,516.0 | -0.08% |
| 2025-11-18 | $24.73 | $24.50 | $0.2317 | 6,983,904.0 | +1.15% |
| 2025-11-17 | $24.46 | $24.07 | $0.3951 | 4,399,781.0 | +1.20% |
| 2025-11-14 | $24.23 | $23.98 | $0.2519 | 4,155,026.0 | +0.67% |
| 2025-11-13 | $23.96 | $23.55 | $0.405 | 3,038,897.0 | +1.61% |
| 2025-11-12 | $23.64 | $23.45 | $0.1854 | 3,171,762.0 | -0.68% |
| 2025-11-11 | $23.96 | $23.67 | $0.2903 | 2,134,057.0 | -1.17% |
| 2025-11-10 | $24.20 | $23.96 | $0.2354 | 2,371,785.0 | -0.83% |
| 2025-11-07 | $24.43 | $24.17 | $0.255 | 3,364,161.0 | -0.04% |
| 2025-11-06 | $24.26 | $23.98 | $0.28 | 4,150,684.0 | +0.83% |
| 2025-11-05 | $24.13 | $23.93 | $0.2045 | 1,992,762.0 | -0.42% |
| 2025-11-04 | $24.20 | $24.01 | $0.19 | 2,924,267.0 | +0.54% |
| 2025-11-03 | $24.07 | $23.83 | $0.2401 | 1,554,546.0 | +0.46% |
| 2025-10-31 | $23.97 | $23.78 | $0.1896 | 2,534,522.0 | -0.13% |
| 2025-10-30 | $23.93 | $23.61 | $0.315 | 2,919,200.0 | +0.38% |
| 2025-10-29 | $23.89 | $23.59 | $0.2999 | 3,646,323.0 | +0.17% |
| 2025-10-28 | $23.77 | $23.64 | $0.1249 | 2,566,368.0 | -0.34% |
Proshares Short Dow 30 1 X Shares 주식 (DOG) 연도별 가격 이력
이 심층 분석에서는 Proshares Short Dow 30 1 X Shares 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DOG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Proshares Short Dow 30 1 X Shares 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Proshares Short Dow 30 1 X Shares 주식 (DOG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $24.84 | $23.45 | $1.39 | 73,410,501.0 | +0.25% |
| 2025-10 | $24.87 | $23.59 | $1.28 | 52,185,879.0 | -2.01% |
| 2025-09 | $25.21 | $24.26 | $0.9454 | 25,806,628.0 | -2.13% |
| 2025-08 | $26.06 | $24.75 | $1.31 | 23,849,124.0 | -2.78% |
| 2025-07 | $25.73 | $25.04 | $0.69 | 24,055,674.0 | +0.39% |
| 2025-06 | $26.95 | $25.45 | $1.50 | 17,067,979.0 | -4.61% |
| 2025-05 | $27.65 | $26.30 | $1.35 | 17,609,257.0 | -3.54% |
| 2025-04 | $30.80 | $26.78 | $4.02 | 53,154,774.0 | +2.52% |
| 2025-03 | $28.02 | $25.86 | $2.16 | 47,152,669.0 | +3.92% |
| 2025-02 | $26.44 | $25.28 | $1.16 | 36,394,427.0 | +1.92% |
| 2025-01 | $27.04 | $25.21 | $1.83 | 32,995,231.0 | -3.92% |
Proshares Short Dow 30 1 X Shares 주식 (DOG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $27.17 | $25.36 | $1.81 | 36,145,242.0 | +4.29% |
| 2024-11 | $27.37 | $25.36 | $2.02 | 36,235,997.0 | -6.78% |
| 2024-10 | $27.32 | $26.23 | $1.08 | 35,552,690.0 | +1.91% |
| 2024-09 | $28.58 | $26.57 | $2.01 | 31,022,259.0 | -2.62% |
| 2024-08 | $29.53 | $27.44 | $2.09 | 30,375,390.0 | -1.29% |
| 2024-07 | $28.95 | $27.42 | $1.54 | 32,023,795.0 | -3.60% |
| 2024-06 | $29.82 | $28.64 | $1.18 | 16,101,062.0 | -1.87% |
| 2024-05 | $29.99 | $28.38 | $1.61 | 22,169,077.0 | -1.80% |
| 2024-04 | $30.05 | $28.31 | $1.75 | 34,948,649.0 | +5.86% |
| 2024-03 | $29.46 | $28.19 | $1.27 | 22,568,618.0 | -2.61% |
| 2024-02 | $29.70 | $28.81 | $0.8965 | 24,544,610.0 | -1.62% |
| 2024-01 | $30.29 | $29.22 | $1.07 | 23,350,682.0 | -0.51% |
Proshares Short Dow 30 1 X Shares 주식 (DOG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $31.38 | $29.63 | $1.75 | 15,784,468.0 | -5.32% |
| 2023-11 | $34.03 | $31.35 | $2.68 | 13,604,184.0 | -7.71% |
| 2023-10 | $34.74 | $32.81 | $1.93 | 18,651,646.0 | +1.98% |
| 2023-09 | $33.48 | $32.03 | $1.45 | 10,818,957.0 | +3.03% |
| 2023-08 | $33.01 | $31.35 | $1.66 | 19,783,777.0 | +2.86% |
| 2023-07 | $33.02 | $31.35 | $1.67 | 12,219,262.0 | -2.72% |
| 2023-06 | $34.17 | $32.26 | $1.91 | 13,146,480.0 | -4.69% |
| 2023-05 | $34.27 | $32.52 | $1.75 | 14,786,846.0 | +3.86% |
| 2023-04 | $33.49 | $32.61 | $0.885 | 10,285,601.0 | -1.92% |
| 2023-03 | $35.36 | $33.12 | $2.24 | 23,217,854.0 | -2.17% |
| 2023-02 | $34.05 | $32.29 | $1.76 | 13,261,976.0 | +4.74% |
| 2023-01 | $33.66 | $32.22 | $1.45 | 17,445,207.0 | -2.49% |
0.89%
자본화:
|
볼륨(24시간):