Get the Stockscreener App
27.01
0.95%
-0.26
After Hours:
26.86
-0.15
-0.56%
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 05, 2024, is $27.01.
- 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 $26.23 on October 18, 2024. Since then, Proshares Short Dow 30 1 X Shares's stock price has risen over 2.95% to $27.01 now.
- The 52-week high stock price for DOG is $33.23, representing a 23.02% increase from the current share price, occurred on November 09, 2023.
- The 52-week low stock price for DOG is $26.23, indicating a -2.87% decrease from the current share price, occurred on October 18, 2024.
- The closing price of Proshares Short Dow 30 1 X 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 |
|---|---|---|---|---|---|
| Nov 05, 2024 | $27.30 | $26.98 | $0.3172 | 1,309,450.0 | -0.95% |
| Nov 04, 2024 | $27.37 | $27.14 | $0.2321 | 2,133,465.0 | +0.59% |
| Nov 01, 2024 | $27.18 | $26.92 | $0.2599 | 1,657,405.0 | -0.59% |
| Oct 31, 2024 | $27.32 | $27.14 | $0.182 | 2,216,285.0 | +1.00% |
| Oct 30, 2024 | $27.02 | $26.82 | $0.20 | 1,848,361.0 | +0.15% |
| Oct 29, 2024 | $27.00 | $26.80 | $0.1951 | 1,004,385.0 | +0.37% |
| Oct 28, 2024 | $26.90 | $26.80 | $0.095 | 1,436,660.0 | -0.63% |
| Oct 25, 2024 | $27.07 | $26.73 | $0.3449 | 1,703,953.0 | +0.71% |
| Oct 24, 2024 | $26.96 | $26.79 | $0.175 | 1,931,403.0 | +0.34% |
| Oct 23, 2024 | $26.88 | $26.60 | $0.2824 | 1,922,580.0 | +0.98% |
| Oct 22, 2024 | $26.62 | $26.41 | $0.21 | 1,523,988.0 | +0.08% |
| Oct 21, 2024 | $26.52 | $26.25 | $0.265 | 1,431,408.0 | +0.76% |
| Oct 18, 2024 | $26.42 | $26.23 | $0.185 | 1,257,070.0 | +0.00% |
| Oct 17, 2024 | $26.36 | $26.25 | $0.11 | 1,335,030.0 | -0.38% |
| Oct 16, 2024 | $26.61 | $26.36 | $0.255 | 1,227,184.0 | -0.79% |
| Oct 15, 2024 | $26.60 | $26.41 | $0.19 | 2,176,337.0 | +0.80% |
| Oct 14, 2024 | $26.59 | $26.33 | $0.26 | 1,162,780.0 | -0.49% |
| Oct 11, 2024 | $26.72 | $26.47 | $0.2501 | 1,705,705.0 | -0.86% |
| Oct 10, 2024 | $26.82 | $26.69 | $0.1279 | 1,542,413.0 | +0.15% |
| Oct 09, 2024 | $27.01 | $26.66 | $0.355 | 1,514,020.0 | -0.96% |
| Oct 08, 2024 | $27.09 | $26.92 | $0.1649 | 1,393,471.0 | -0.26% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $27.37 | $26.92 | $0.452 | 6,409,770.0 | -0.95% |
| 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% |
Proshares Short Dow 30 1 X 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% |
1.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):