Get the Stockscreener App
29.33
1.18%
-0.35
After Hours:
29.2999
-0.0301
-0.10%
ProShares Short Dow30 -1x Shares Stock (DOG) Price History
The historical daily chart and data for ProShares Short Dow30 -1x Shares stock (DOG), adjusted for splits and dividends, show that the latest closing stock price as of May 03, 2024, is $29.33.
- ProShares Short Dow30 -1x Shares all-time high stock price is $109.40, occurred on August 24, 2015.
- The lowest ProShares Short Dow30 -1x Shares stock price recorded was $28.19 on March 21, 2024. Since then, ProShares Short Dow30 -1x Shares's stock price has risen over 4.04% to $29.33 now.
- The 52-week high stock price for DOG is $34.74, representing a 18.44% increase from the current share price, occurred on October 27, 2023.
- The 52-week low stock price for DOG is $28.19, indicating a -3.89% decrease from the current share price, occurred on March 21, 2024.
- The closing price of ProShares Short Dow30 -1x Shares (DOG) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 03, 2024 | $29.46 | $29.24 | $0.2224 | 2,215,607.0 | -1.18% |
| May 02, 2024 | $29.94 | $29.62 | $0.3176 | 1,793,761.0 | -0.77% |
| May 01, 2024 | $29.99 | $29.56 | $0.43 | 1,465,312.0 | -0.20% |
| Apr 30, 2024 | $29.98 | $29.62 | $0.3574 | 891,442.0 | +1.52% |
| Apr 29, 2024 | $29.66 | $29.51 | $0.15 | 879,376.0 | -0.40% |
| Apr 26, 2024 | $29.77 | $29.56 | $0.2149 | 1,219,419.0 | -0.30% |
| Apr 25, 2024 | $29.99 | $29.68 | $0.3089 | 1,680,652.0 | +1.02% |
| Apr 24, 2024 | $29.55 | $29.37 | $0.1812 | 1,102,782.0 | +0.14% |
| Apr 23, 2024 | $29.55 | $29.34 | $0.21 | 1,013,353.0 | -0.68% |
| Apr 22, 2024 | $29.79 | $29.42 | $0.3698 | 1,860,151.0 | -0.60% |
| Apr 19, 2024 | $29.92 | $29.68 | $0.235 | 3,355,482.0 | -0.60% |
| Apr 18, 2024 | $30.02 | $29.70 | $0.32 | 2,463,826.0 | +0.00% |
| Apr 17, 2024 | $30.05 | $29.74 | $0.3151 | 1,971,991.0 | +0.20% |
| Apr 16, 2024 | $29.98 | $29.74 | $0.2326 | 2,121,543.0 | -0.17% |
| Apr 15, 2024 | $30.00 | $29.44 | $0.56 | 2,129,276.0 | +0.67% |
| Apr 12, 2024 | $29.82 | $29.51 | $0.305 | 1,784,212.0 | +1.26% |
| Apr 11, 2024 | $29.55 | $29.25 | $0.3025 | 1,715,271.0 | +0.10% |
| Apr 10, 2024 | $29.46 | $29.24 | $0.2199 | 1,631,956.0 | +1.10% |
| Apr 09, 2024 | $29.26 | $28.94 | $0.32 | 1,243,973.0 | +0.07% |
| Apr 08, 2024 | $29.04 | $28.93 | $0.1089 | 856,254.0 | +0.03% |
| Apr 05, 2024 | $29.21 | $28.89 | $0.3251 | 1,757,243.0 | -0.75% |
| Apr 04, 2024 | $29.24 | $28.60 | $0.64 | 2,010,227.0 | +1.42% |
ProShares Short Dow30 -1x Shares Stock (DOG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of ProShares Short Dow30 -1x 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 Dow30 -1x Shares stock price history provides a foundation for understanding how the company's stock has evolved over time.
ProShares Short Dow30 -1x Shares Stock (DOG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $29.99 | $29.24 | $0.75 | 7,690,287.0 | -2.14% |
| 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 Dow30 -1x 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% |
ProShares Short Dow30 -1x Shares Stock (DOG) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $33.96 | $31.79 | $2.17 | 18,782,672.0 | +4.25% |
| Nov, 2022 | $34.88 | $31.95 | $2.93 | 20,354,711.0 | -5.39% |
| Oct, 2022 | $38.66 | $33.64 | $5.02 | 23,237,874.0 | -12.51% |
| Sep, 2022 | $38.62 | $34.16 | $4.45 | 30,274,422.0 | +9.59% |
| Aug, 2022 | $35.25 | $32.49 | $2.76 | 14,339,037.0 | +3.92% |
| Jul, 2022 | $36.97 | $33.85 | $3.12 | 15,719,590.0 | -6.38% |
| Jun, 2022 | $37.64 | $33.69 | $3.95 | 25,626,606.0 | +6.62% |
| May, 2022 | $36.65 | $33.08 | $3.57 | 56,422,318.0 | -0.88% |
| Apr, 2022 | $34.32 | $31.92 | $2.40 | 35,806,102.0 | +4.83% |
| Mar, 2022 | $34.95 | $32.07 | $2.88 | 43,316,282.0 | -2.85% |
| Feb, 2022 | $35.37 | $32.00 | $3.37 | 41,644,241.0 | +2.94% |
| Jan, 2022 | $34.60 | $31.14 | $3.46 | 40,958,585.0 | +3.22% |
0.58%
Cap:
|
Volume (24h):