Get the Stockscreener App
22.94
1.46%
0.33
Pre-market:
22.98
0.04
+0.17%
Proshares Short Dow 30 1 X Shares Stock (DOG) Price History
The historical daily chart and data for Proshares Short Dow 30 1 X Shares stock (DOG), adjusted for splits and dividends, show that the latest closing stock price as of February 12, 2026, is $22.94.
- Proshares Short Dow 30 1 X Shares all-time high stock price is $109.40, occurred on August 24, 2015.
- The lowest Proshares Short Dow 30 1 X Shares stock price recorded was $22.43 on February 10, 2026. Since then, Proshares Short Dow 30 1 X Shares's stock price has risen over 2.27% to $22.94 now.
- The 52-week high stock price for DOG is $30.80, representing a 34.29% increase from the current share price, occurred on April 07, 2025.
- The 52-week low stock price for DOG is $22.43, indicating a -2.22% decrease from the current share price, occurred on February 10, 2026.
- The closing price of Proshares Short Dow 30 1 X Shares (DOG) stock in the beginning of 2025 was $31.46. The stock closed the year at $33.33, a gain of over 5.94% for the year.
The table below shows more information about DOG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 12, 2026 | $22.95 | $22.48 | $0.4667 | 5,625,562.0 | +1.46% |
| Feb 11, 2026 | $22.72 | $22.45 | $0.2676 | 4,914,065.0 | +0.13% |
| Feb 10, 2026 | $22.61 | $22.43 | $0.1815 | 4,395,229.0 | -0.13% |
| Feb 09, 2026 | $22.74 | $22.57 | $0.1702 | 3,425,654.0 | +0.00% |
| Feb 06, 2026 | $23.05 | $22.59 | $0.46 | 4,898,895.0 | -2.42% |
| Feb 05, 2026 | $23.21 | $22.98 | $0.235 | 5,008,966.0 | +1.09% |
| Feb 04, 2026 | $23.08 | $22.83 | $0.248 | 12,209,850.0 | -0.48% |
| Feb 03, 2026 | $23.20 | $22.83 | $0.3707 | 7,880,004.0 | +0.44% |
| Feb 02, 2026 | $23.26 | $22.90 | $0.36 | 4,215,615.0 | -0.99% |
| Jan 30, 2026 | $23.38 | $23.10 | $0.275 | 6,897,391.0 | +0.30% |
| Jan 29, 2026 | $23.30 | $22.98 | $0.3211 | 8,912,080.0 | -0.04% |
| Jan 28, 2026 | $23.16 | $23.05 | $0.11 | 4,141,116.0 | -0.04% |
| Jan 27, 2026 | $23.17 | $23.04 | $0.127 | 3,415,648.0 | +0.92% |
| Jan 26, 2026 | $23.03 | $22.87 | $0.159 | 3,276,421.0 | -0.65% |
| Jan 23, 2026 | $23.11 | $22.99 | $0.1157 | 4,650,740.0 | +0.66% |
| Jan 22, 2026 | $22.97 | $22.81 | $0.1613 | 3,955,538.0 | -0.65% |
| Jan 21, 2026 | $23.30 | $22.95 | $0.3464 | 5,386,394.0 | -1.12% |
| Jan 20, 2026 | $23.35 | $23.13 | $0.2205 | 4,729,588.0 | +1.66% |
| Jan 16, 2026 | $22.97 | $22.80 | $0.1712 | 3,307,812.0 | +0.26% |
| Jan 15, 2026 | $22.98 | $22.80 | $0.175 | 3,542,076.0 | -0.57% |
| Jan 14, 2026 | $23.14 | $22.98 | $0.1562 | 4,581,651.0 | +0.09% |
Proshares Short Dow 30 1 X Shares Stock (DOG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Proshares Short Dow 30 1 X Shares stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DOG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Proshares Short Dow 30 1 X Shares stock price history provides a foundation for understanding how the company's stock has evolved over time.
Proshares Short Dow 30 1 X Shares Stock (DOG) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $23.26 | $22.43 | $0.8299 | 58,199,402.0 | -0.95% |
| Jan, 2026 | $23.60 | $22.77 | $0.83 | 88,206,504.0 | -1.40% |
Proshares Short Dow 30 1 X Shares Stock (DOG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $24.05 | $23.12 | $0.9305 | 65,718,823.0 | -2.10% |
| Nov, 2025 | $24.84 | $23.45 | $1.39 | 76,588,444.0 | -0.08% |
| Oct, 2025 | $24.87 | $23.59 | $1.28 | 52,185,879.0 | -2.01% |
| Sep, 2025 | $25.21 | $24.26 | $0.9454 | 25,806,628.0 | -2.13% |
| Aug, 2025 | $26.06 | $24.75 | $1.31 | 23,849,124.0 | -2.78% |
| Jul, 2025 | $25.73 | $25.04 | $0.69 | 24,055,674.0 | +0.39% |
| Jun, 2025 | $26.95 | $25.45 | $1.50 | 17,067,979.0 | -4.61% |
| May, 2025 | $27.65 | $26.30 | $1.35 | 17,609,257.0 | -3.54% |
| Apr, 2025 | $30.80 | $26.78 | $4.02 | 53,154,774.0 | +2.52% |
| Mar, 2025 | $28.02 | $25.86 | $2.16 | 47,152,669.0 | +3.92% |
| Feb, 2025 | $26.44 | $25.28 | $1.16 | 36,394,427.0 | +1.92% |
| Jan, 2025 | $27.04 | $25.21 | $1.83 | 32,995,231.0 | -3.92% |
Proshares Short Dow 30 1 X Shares Stock (DOG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $27.17 | $25.36 | $1.81 | 36,145,242.0 | +4.29% |
| Nov, 2024 | $27.37 | $25.36 | $2.02 | 36,235,997.0 | -6.78% |
| Oct, 2024 | $27.32 | $26.23 | $1.08 | 35,552,690.0 | +1.91% |
| Sep, 2024 | $28.58 | $26.57 | $2.01 | 31,022,259.0 | -2.62% |
| Aug, 2024 | $29.53 | $27.44 | $2.09 | 30,375,390.0 | -1.29% |
| Jul, 2024 | $28.95 | $27.42 | $1.54 | 32,023,795.0 | -3.60% |
| Jun, 2024 | $29.82 | $28.64 | $1.18 | 16,101,062.0 | -1.87% |
| May, 2024 | $29.99 | $28.38 | $1.61 | 22,169,077.0 | -1.80% |
| Apr, 2024 | $30.05 | $28.31 | $1.75 | 34,948,649.0 | +5.86% |
| Mar, 2024 | $29.46 | $28.19 | $1.27 | 22,568,618.0 | -2.61% |
| Feb, 2024 | $29.70 | $28.81 | $0.8965 | 24,544,610.0 | -1.62% |
| Jan, 2024 | $30.29 | $29.22 | $1.07 | 23,350,682.0 | -0.51% |
1.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):