Get the Stockscreener App
24.85
1.89%
0.46
After Hours:
25.05
0.20
+0.80%
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 October 10, 2025, is $24.85.
- 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 $24.02 on October 03, 2025. Since then, Proshares Short Dow 30 1 X Shares's stock price has risen over 3.47% to $24.85 now.
- The 52-week high stock price for DOG is $30.80, representing a 23.96% increase from the current share price, occurred on April 07, 2025.
- The 52-week low stock price for DOG is $24.02, indicating a -3.35% decrease from the current share price, occurred on October 03, 2025.
- The closing price of Proshares Short Dow 30 1 X Shares (DOG) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Oct 10, 2025 | $24.86 | $24.25 | $0.62 | 3,068,798.0 | +1.89% |
| Oct 09, 2025 | $24.43 | $24.22 | $0.21 | 2,536,314.0 | +0.58% |
| Oct 08, 2025 | $24.31 | $24.14 | $0.1688 | 1,729,722.0 | +0.04% |
| Oct 07, 2025 | $24.33 | $24.11 | $0.2181 | 1,824,334.0 | +0.21% |
| Oct 06, 2025 | $24.33 | $24.11 | $0.2199 | 1,553,093.0 | +0.17% |
| Oct 03, 2025 | $24.26 | $24.02 | $0.2424 | 1,324,146.0 | -0.49% |
| Oct 02, 2025 | $24.41 | $24.25 | $0.165 | 1,772,399.0 | -0.21% |
| Oct 01, 2025 | $24.40 | $24.27 | $0.135 | 1,312,388.0 | -0.08% |
| Sep 30, 2025 | $24.48 | $24.32 | $0.1651 | 1,311,819.0 | -0.12% |
| Sep 29, 2025 | $24.46 | $24.33 | $0.1319 | 1,300,689.0 | -0.08% |
| Sep 26, 2025 | $24.50 | $24.34 | $0.16 | 1,402,863.0 | -0.65% |
| Sep 25, 2025 | $24.63 | $24.45 | $0.175 | 1,233,526.0 | +0.45% |
| Sep 24, 2025 | $24.45 | $24.26 | $0.189 | 1,031,743.0 | -0.49% |
| Sep 23, 2025 | $24.60 | $24.34 | $0.2649 | 1,057,357.0 | +0.24% |
| Sep 22, 2025 | $24.69 | $24.48 | $0.215 | 758,183.0 | -0.16% |
| Sep 19, 2025 | $24.65 | $24.50 | $0.1485 | 1,540,541.0 | -0.32% |
| Sep 18, 2025 | $24.72 | $24.52 | $0.199 | 1,721,385.0 | -0.24% |
| Sep 17, 2025 | $24.85 | $24.55 | $0.3049 | 1,865,710.0 | -0.52% |
| Sep 16, 2025 | $24.86 | $24.70 | $0.155 | 800,485.0 | +0.32% |
| Sep 15, 2025 | $24.80 | $24.69 | $0.1007 | 879,065.0 | -0.16% |
| Sep 12, 2025 | $24.77 | $24.64 | $0.135 | 1,057,377.0 | +0.61% |
| Sep 11, 2025 | $24.90 | $24.59 | $0.31 | 1,130,373.0 | -1.24% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $24.86 | $24.02 | $0.8474 | 18,189,992.0 | +2.10% |
| 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% |
Proshares Short Dow 30 1 X Shares Stock (DOG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $31.38 | $29.63 | $1.75 | 15,784,468.0 | -5.32% |
| Nov, 2023 | $34.03 | $31.35 | $2.68 | 13,604,184.0 | -7.71% |
| Oct, 2023 | $34.74 | $32.81 | $1.93 | 18,651,646.0 | +1.98% |
| Sep, 2023 | $33.48 | $32.03 | $1.45 | 10,818,957.0 | +3.03% |
| Aug, 2023 | $33.01 | $31.35 | $1.66 | 19,783,777.0 | +2.86% |
| Jul, 2023 | $33.02 | $31.35 | $1.67 | 12,219,262.0 | -2.72% |
| Jun, 2023 | $34.17 | $32.26 | $1.91 | 13,146,480.0 | -4.69% |
| May, 2023 | $34.27 | $32.52 | $1.75 | 14,786,846.0 | +3.86% |
| Apr, 2023 | $33.49 | $32.61 | $0.885 | 10,285,601.0 | -1.92% |
| Mar, 2023 | $35.36 | $33.12 | $2.24 | 23,217,854.0 | -2.17% |
| Feb, 2023 | $34.05 | $32.29 | $1.76 | 13,261,976.0 | +4.74% |
| Jan, 2023 | $33.66 | $32.22 | $1.45 | 17,445,207.0 | -2.49% |
1.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):