Get the Stockscreener App
21.77
0.50%
-0.11
Pre-market:
21.65
-0.12
-0.55%
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 July 27, 2026, is $21.77.
- 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 $21.24 on July 07, 2026. Since then, Proshares Short Dow 30 1 X Shares's stock price has risen over 2.50% to $21.77 now.
- The 52-week high stock price for DOG is $26.06, representing a 19.71% increase from the current share price, occurred on August 01, 2025.
- The 52-week low stock price for DOG is $21.24, indicating a -2.43% decrease from the current share price, occurred on July 07, 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 |
|---|---|---|---|---|---|
| Jul 27, 2026 | $21.86 | $21.60 | $0.255 | 1,940,888.0 | -0.50% |
| Jul 24, 2026 | $21.98 | $21.80 | $0.1787 | 1,785,494.0 | -0.41% |
| Jul 23, 2026 | $22.04 | $21.89 | $0.14 | 1,377,273.0 | +1.01% |
| Jul 22, 2026 | $21.77 | $21.64 | $0.135 | 1,905,772.0 | +0.05% |
| Jul 21, 2026 | $21.88 | $21.68 | $0.1951 | 945,149.0 | -0.69% |
| Jul 20, 2026 | $21.92 | $21.67 | $0.2513 | 2,069,131.0 | +0.60% |
| Jul 17, 2026 | $21.84 | $21.59 | $0.26 | 1,828,987.0 | +0.69% |
| Jul 16, 2026 | $21.67 | $21.48 | $0.1901 | 2,493,793.0 | +0.28% |
| Jul 15, 2026 | $21.64 | $21.48 | $0.165 | 1,952,460.0 | -0.23% |
| Jul 14, 2026 | $21.68 | $21.52 | $0.164 | 1,913,180.0 | +0.00% |
| Jul 13, 2026 | $21.66 | $21.47 | $0.195 | 1,159,402.0 | +0.28% |
| Jul 10, 2026 | $21.70 | $21.52 | $0.185 | 1,160,157.0 | -0.28% |
| Jul 09, 2026 | $21.68 | $21.56 | $0.1151 | 841,211.0 | -0.28% |
| Jul 08, 2026 | $21.77 | $21.59 | $0.1799 | 1,062,221.0 | +1.17% |
| Jul 07, 2026 | $21.47 | $21.24 | $0.2287 | 1,926,246.0 | +0.23% |
| Jul 06, 2026 | $21.52 | $21.36 | $0.1649 | 1,283,445.0 | -0.33% |
| Jul 02, 2026 | $21.61 | $21.41 | $0.195 | 1,677,195.0 | -1.02% |
| Jul 01, 2026 | $21.75 | $21.46 | $0.2851 | 1,254,409.0 | +0.14% |
| Jun 30, 2026 | $21.75 | $21.61 | $0.14 | 949,744.0 | -0.28% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $22.04 | $21.24 | $0.795 | 30,517,301.0 | +0.69% |
| Jun, 2026 | $22.80 | $21.47 | $1.33 | 49,045,264.0 | -3.14% |
| May, 2026 | $23.22 | $22.29 | $0.935 | 31,459,079.0 | -2.32% |
| 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% |
0.12%
0.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):