Get the Stockscreener App
25.40
0.32%
0.08
Pre-market:
25.40
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 February 06, 2025, is $25.40.
- 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 0.73% to $25.40 now.
- The 52-week high stock price for DOG is $30.05, representing a 18.33% increase from the current share price, occurred on April 17, 2024.
- The 52-week low stock price for DOG is $25.21, indicating a -0.73% 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 |
|---|---|---|---|---|---|
| Feb 06, 2025 | $25.51 | $25.28 | $0.2303 | 1,307,391.0 | +0.32% |
| Feb 05, 2025 | $25.62 | $25.31 | $0.315 | 1,141,343.0 | -0.67% |
| Feb 04, 2025 | $25.62 | $25.46 | $0.1557 | 1,486,969.0 | -0.31% |
| Feb 03, 2025 | $25.88 | $25.47 | $0.41 | 2,130,465.0 | +0.27% |
| Jan 31, 2025 | $25.51 | $25.22 | $0.2902 | 1,809,678.0 | +0.83% |
| Jan 30, 2025 | $25.43 | $25.21 | $0.2152 | 1,471,466.0 | -0.32% |
| Jan 29, 2025 | $25.44 | $25.23 | $0.205 | 1,290,521.0 | +0.28% |
| Jan 28, 2025 | $25.43 | $25.22 | $0.205 | 1,923,311.0 | -0.24% |
| Jan 27, 2025 | $25.74 | $25.35 | $0.39 | 1,806,810.0 | -0.70% |
| Jan 24, 2025 | $25.58 | $25.46 | $0.1201 | 1,244,229.0 | +0.35% |
| Jan 23, 2025 | $25.67 | $25.43 | $0.235 | 1,160,260.0 | -0.86% |
| Jan 22, 2025 | $25.73 | $25.64 | $0.09 | 1,434,753.0 | -0.23% |
| Jan 21, 2025 | $25.96 | $25.72 | $0.24 | 1,564,492.0 | -1.23% |
| Jan 17, 2025 | $26.10 | $25.95 | $0.15 | 1,436,010.0 | -0.69% |
| Jan 16, 2025 | $26.28 | $26.16 | $0.1221 | 1,139,166.0 | +0.19% |
| Jan 15, 2025 | $26.30 | $26.12 | $0.1701 | 1,628,288.0 | -1.69% |
| Jan 14, 2025 | $26.86 | $26.61 | $0.2457 | 1,551,535.0 | -0.52% |
| Jan 13, 2025 | $27.04 | $26.75 | $0.295 | 1,786,484.0 | -0.82% |
| Jan 10, 2025 | $27.02 | $26.68 | $0.34 | 1,941,119.0 | +1.70% |
| Jan 08, 2025 | $26.72 | $26.51 | $0.2084 | 1,528,278.0 | -0.15% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $25.88 | $25.28 | $0.60 | 7,373,559.0 | -0.39% |
| 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% |
0.14%
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):