Get the Stockscreener App
22.83
0.48%
-0.10
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 January 09, 2026, is $22.83.
- 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 $22.77 on January 07, 2026. Since then, Proshares Short Dow 30 1 X Shares's stock price has risen over 0.26% to $22.83 now.
- The 52-week high stock price for DOG is $30.80, representing a 34.93% increase from the current share price, occurred on April 07, 2025.
- The 52-week low stock price for DOG is $22.77, indicating a -0.26% decrease from the current share price, occurred on January 07, 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 |
|---|---|---|---|---|---|
| Jan 09, 2026 | $22.97 | $22.80 | $0.1712 | 1,996,308.0 | -0.44% |
| Jan 08, 2026 | $23.16 | $22.89 | $0.265 | 5,001,927.0 | -0.56% |
| Jan 07, 2026 | $23.07 | $22.77 | $0.305 | 3,564,838.0 | +1.01% |
| Jan 06, 2026 | $23.09 | $22.81 | $0.285 | 4,300,749.0 | -1.00% |
| Jan 05, 2026 | $23.32 | $22.95 | $0.3751 | 3,107,469.0 | -1.24% |
| Jan 02, 2026 | $23.60 | $23.34 | $0.265 | 4,476,564.0 | -0.60% |
| Dec 31, 2025 | $23.49 | $23.33 | $0.16 | 2,337,792.0 | +0.69% |
| Dec 30, 2025 | $23.36 | $23.28 | $0.08 | 1,543,113.0 | +0.21% |
| Dec 29, 2025 | $23.32 | $23.18 | $0.1449 | 1,935,305.0 | +0.56% |
| Dec 26, 2025 | $23.21 | $23.14 | $0.0753 | 1,864,315.0 | +0.00% |
| Dec 24, 2025 | $23.31 | $23.12 | $0.1905 | 596,950.0 | -1.57% |
| Dec 23, 2025 | $23.62 | $23.49 | $0.1302 | 1,608,796.0 | -0.21% |
| Dec 22, 2025 | $23.64 | $23.52 | $0.1201 | 2,063,052.0 | -0.46% |
| Dec 19, 2025 | $23.71 | $23.60 | $0.1105 | 3,953,005.0 | -0.25% |
| Dec 18, 2025 | $23.80 | $23.54 | $0.2599 | 4,847,021.0 | -0.21% |
| Dec 17, 2025 | $23.79 | $23.53 | $0.26 | 4,157,187.0 | +0.55% |
| Dec 16, 2025 | $23.74 | $23.49 | $0.2465 | 5,786,423.0 | +0.68% |
| Dec 15, 2025 | $23.57 | $23.38 | $0.185 | 4,880,219.0 | +0.04% |
| Dec 12, 2025 | $23.55 | $23.29 | $0.2581 | 5,086,196.0 | +0.56% |
| Dec 11, 2025 | $23.64 | $23.32 | $0.315 | 4,053,751.0 | -1.27% |
| Dec 10, 2025 | $23.96 | $23.60 | $0.3601 | 2,693,934.0 | -1.00% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $23.60 | $22.77 | $0.83 | 22,447,855.0 | -2.81% |
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% |
0.76%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):