Get the Stockscreener App
23.91
0.79%
-0.1958
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 November 26, 2025, is $23.91.
- 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 $23.45 on November 12, 2025. Since then, Proshares Short Dow 30 1 X Shares's stock price has risen over 1.96% to $23.91 now.
- The 52-week high stock price for DOG is $30.80, representing a 28.81% increase from the current share price, occurred on April 07, 2025.
- The 52-week low stock price for DOG is $23.45, indicating a -1.92% decrease from the current share price, occurred on November 12, 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 |
|---|---|---|---|---|---|
| Nov 26, 2025 | $24.09 | $23.91 | $0.1776 | 1,182,716.0 | -0.81% |
| Nov 25, 2025 | $24.52 | $24.08 | $0.4401 | 4,349,470.0 | -1.43% |
| Nov 24, 2025 | $24.64 | $24.39 | $0.2501 | 4,555,272.0 | -0.41% |
| Nov 21, 2025 | $24.81 | $24.39 | $0.42 | 6,938,929.0 | -1.05% |
| Nov 20, 2025 | $24.84 | $24.24 | $0.6034 | 8,376,132.0 | +0.77% |
| Nov 19, 2025 | $24.75 | $24.54 | $0.2102 | 7,699,516.0 | -0.08% |
| Nov 18, 2025 | $24.73 | $24.50 | $0.2317 | 6,983,904.0 | +1.15% |
| Nov 17, 2025 | $24.46 | $24.07 | $0.3951 | 4,399,781.0 | +1.20% |
| Nov 14, 2025 | $24.23 | $23.98 | $0.2519 | 4,155,026.0 | +0.67% |
| Nov 13, 2025 | $23.96 | $23.55 | $0.405 | 3,038,897.0 | +1.61% |
| Nov 12, 2025 | $23.64 | $23.45 | $0.1854 | 3,171,762.0 | -0.68% |
| Nov 11, 2025 | $23.96 | $23.67 | $0.2903 | 2,134,057.0 | -1.17% |
| Nov 10, 2025 | $24.20 | $23.96 | $0.2354 | 2,371,785.0 | -0.83% |
| Nov 07, 2025 | $24.43 | $24.17 | $0.255 | 3,364,161.0 | -0.04% |
| Nov 06, 2025 | $24.26 | $23.98 | $0.28 | 4,150,684.0 | +0.83% |
| Nov 05, 2025 | $24.13 | $23.93 | $0.2045 | 1,992,762.0 | -0.42% |
| Nov 04, 2025 | $24.20 | $24.01 | $0.19 | 2,924,267.0 | +0.54% |
| Nov 03, 2025 | $24.07 | $23.83 | $0.2401 | 1,554,546.0 | +0.46% |
| Oct 31, 2025 | $23.97 | $23.78 | $0.1896 | 2,534,522.0 | -0.13% |
| Oct 30, 2025 | $23.93 | $23.61 | $0.315 | 2,919,200.0 | +0.38% |
| Oct 29, 2025 | $23.89 | $23.59 | $0.2999 | 3,646,323.0 | +0.17% |
| Oct 28, 2025 | $23.77 | $23.64 | $0.1249 | 2,566,368.0 | -0.34% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $24.84 | $23.45 | $1.39 | 73,343,667.0 | +0.27% |
| 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% |
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% |
0.87%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):