Get the Stockscreener App
22.53
0.18%
0.04
After Hours:
22.52
-0.01
-0.04%
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 26, 2026, is $22.53.
- 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 $22.38 on May 22, 2026. Since then, Proshares Short Dow 30 1 X Shares's stock price has risen over 0.67% to $22.53 now.
- The 52-week high stock price for DOG is $26.97, representing a 19.71% increase from the current share price, occurred on May 29, 2025.
- The 52-week low stock price for DOG is $22.38, indicating a -0.67% decrease from the current share price, occurred on May 22, 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 |
|---|---|---|---|---|---|
| May 26, 2026 | $22.59 | $22.41 | $0.185 | 1,212,801.0 | +0.18% |
| May 22, 2026 | $22.51 | $22.38 | $0.1299 | 1,177,810.0 | -0.53% |
| May 21, 2026 | $22.87 | $22.57 | $0.30 | 1,695,606.0 | -0.57% |
| May 20, 2026 | $23.10 | $22.70 | $0.395 | 1,874,955.0 | -1.26% |
| May 19, 2026 | $23.09 | $22.93 | $0.165 | 1,579,857.0 | +0.61% |
| May 18, 2026 | $23.04 | $22.86 | $0.18 | 2,670,901.0 | -0.26% |
| May 15, 2026 | $22.96 | $22.84 | $0.12 | 1,410,584.0 | +1.10% |
| May 14, 2026 | $22.79 | $22.64 | $0.1453 | 2,068,090.0 | -0.79% |
| May 13, 2026 | $22.99 | $22.86 | $0.1302 | 1,118,229.0 | +0.22% |
| May 12, 2026 | $23.05 | $22.81 | $0.2399 | 2,003,876.0 | -0.17% |
| May 11, 2026 | $22.97 | $22.84 | $0.135 | 1,831,308.0 | -0.17% |
| May 08, 2026 | $22.96 | $22.79 | $0.175 | 1,095,231.0 | +0.04% |
| May 07, 2026 | $22.95 | $22.67 | $0.28 | 1,509,224.0 | +0.62% |
| May 06, 2026 | $22.86 | $22.71 | $0.15 | 1,636,485.0 | -1.22% |
| May 05, 2026 | $23.17 | $23.02 | $0.155 | 1,076,325.0 | -0.69% |
| May 04, 2026 | $23.22 | $22.98 | $0.245 | 1,913,915.0 | +1.18% |
| May 01, 2026 | $22.93 | $22.71 | $0.22 | 2,010,003.0 | +0.35% |
| Apr 30, 2026 | $23.14 | $22.81 | $0.335 | 1,975,831.0 | -1.59% |
| Apr 29, 2026 | $23.30 | $23.10 | $0.20 | 1,821,286.0 | +0.56% |
| Apr 28, 2026 | $23.12 | $22.98 | $0.1451 | 3,336,081.0 | +0.09% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $23.22 | $22.38 | $0.84 | 29,098,001.0 | -1.40% |
| Apr, 2026 | $24.66 | $22.74 | $1.92 | 85,645,217.0 | -6.43% |
| Mar, 2026 | $25.12 | $23.12 | $2.00 | 207,784,734.0 | +5.39% |
| Feb, 2026 | $23.31 | $22.43 | $0.8807 | 101,509,754.0 | +0.04% |
| Jan, 2026 | $23.60 | $22.77 | $0.83 | 88,206,504.0 | -1.40% |
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% |
0.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):