Get the Stockscreener App
26.43
0.75%
-0.20
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 May 16, 2025, is $26.43.
- 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 $25.21 on January 30, 2025. Since then, Proshares Short Dow 30 1 X Shares's stock price has risen over 4.82% to $26.43 now.
- The 52-week high stock price for DOG is $30.80, representing a 16.55% increase from the current share price, occurred on April 07, 2025.
- The 52-week low stock price for DOG is $25.21, indicating a -4.60% decrease from the current share price, occurred on January 30, 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 |
|---|---|---|---|---|---|
| May 16, 2025 | $26.68 | $26.41 | $0.2699 | 499,494.0 | -0.75% |
| May 15, 2025 | $26.94 | $26.62 | $0.3228 | 907,414.0 | -0.67% |
| May 14, 2025 | $26.85 | $26.67 | $0.1801 | 900,340.0 | +0.30% |
| May 13, 2025 | $26.73 | $26.59 | $0.1401 | 999,517.0 | +0.68% |
| May 12, 2025 | $26.76 | $26.55 | $0.2101 | 1,034,399.0 | -2.85% |
| May 09, 2025 | $27.39 | $27.15 | $0.24 | 645,389.0 | +0.44% |
| May 08, 2025 | $27.36 | $26.96 | $0.40 | 938,938.0 | -0.69% |
| May 07, 2025 | $27.59 | $27.30 | $0.285 | 1,319,443.0 | -0.69% |
| May 06, 2025 | $27.64 | $27.37 | $0.265 | 1,156,718.0 | +1.03% |
| May 05, 2025 | $27.43 | $27.18 | $0.2595 | 417,287.0 | +0.15% |
| May 02, 2025 | $27.44 | $27.20 | $0.235 | 586,009.0 | -1.30% |
| May 01, 2025 | $27.65 | $27.39 | $0.2554 | 542,322.0 | -0.22% |
| Apr 30, 2025 | $28.30 | $27.60 | $0.7023 | 861,615.0 | -0.25% |
| Apr 29, 2025 | $27.97 | $27.69 | $0.2802 | 714,493.0 | -0.72% |
| Apr 28, 2025 | $28.21 | $27.84 | $0.375 | 481,421.0 | -0.29% |
| Apr 25, 2025 | $28.30 | $28.01 | $0.2949 | 1,027,834.0 | +0.00% |
| Apr 24, 2025 | $28.53 | $27.98 | $0.55 | 690,802.0 | -1.16% |
| Apr 23, 2025 | $28.46 | $27.81 | $0.6459 | 1,846,512.0 | -1.05% |
| Apr 22, 2025 | $29.18 | $28.61 | $0.575 | 1,263,178.0 | -2.65% |
| Apr 21, 2025 | $29.69 | $28.94 | $0.75 | 928,774.0 | +2.43% |
| Apr 17, 2025 | $28.86 | $28.52 | $0.34 | 1,510,046.0 | +1.45% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $27.65 | $26.41 | $1.24 | 10,446,764.0 | -4.55% |
| 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% |
0.97%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):