Get the Stockscreener App
26.45
0.75%
-0.20
After Hours:
26.41
-0.04
-0.15%
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 January 03, 2025, is $26.45.
- 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 $25.36 on November 29, 2024. Since then, Proshares Short Dow 30 1 X Shares's stock price has risen over 4.32% to $26.45 now.
- The 52-week high stock price for DOG is $30.29, representing a 14.51% increase from the current share price, occurred on January 18, 2024.
- The 52-week low stock price for DOG is $25.36, indicating a -4.14% decrease from the current share price, occurred on November 29, 2024.
- 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 |
|---|---|---|---|---|---|
| Jan 03, 2025 | $26.64 | $26.42 | $0.2194 | 1,672,676.0 | -0.75% |
| Jan 02, 2025 | $26.79 | $26.34 | $0.452 | 2,746,156.0 | +0.41% |
| Dec 31, 2024 | $26.64 | $26.40 | $0.2349 | 2,588,869.0 | +0.11% |
| Dec 30, 2024 | $26.72 | $26.40 | $0.3199 | 2,121,361.0 | +0.99% |
| Dec 27, 2024 | $26.39 | $26.11 | $0.283 | 1,621,551.0 | +0.81% |
| Dec 26, 2024 | $26.17 | $26.01 | $0.1601 | 1,212,062.0 | -0.12% |
| Dec 24, 2024 | $26.34 | $26.07 | $0.27 | 1,014,558.0 | -0.84% |
| Dec 23, 2024 | $26.52 | $26.25 | $0.2699 | 1,773,174.0 | -1.68% |
| Dec 20, 2024 | $27.17 | $26.51 | $0.6557 | 3,417,909.0 | -1.15% |
| Dec 19, 2024 | $27.05 | $26.77 | $0.285 | 3,365,571.0 | +0.00% |
| Dec 18, 2024 | $27.07 | $26.22 | $0.8495 | 2,492,878.0 | +2.58% |
| Dec 17, 2024 | $26.43 | $26.29 | $0.145 | 1,287,083.0 | +0.69% |
| Dec 16, 2024 | $26.21 | $26.07 | $0.1451 | 1,497,870.0 | +0.19% |
| Dec 13, 2024 | $26.16 | $26.00 | $0.155 | 1,902,802.0 | +0.35% |
| Dec 12, 2024 | $26.07 | $25.89 | $0.1759 | 2,272,921.0 | +0.50% |
| Dec 11, 2024 | $25.93 | $25.79 | $0.135 | 1,545,586.0 | +0.27% |
| Dec 10, 2024 | $25.88 | $25.72 | $0.16 | 1,612,235.0 | +0.39% |
| Dec 09, 2024 | $25.77 | $25.58 | $0.195 | 1,413,064.0 | +0.51% |
| Dec 06, 2024 | $25.65 | $25.47 | $0.18 | 1,684,143.0 | +0.39% |
| Dec 05, 2024 | $25.55 | $25.37 | $0.178 | 1,290,868.0 | +0.51% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $26.79 | $26.34 | $0.452 | 6,091,508.0 | -0.34% |
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% |
0.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):