Get the Stockscreener App
27.19
0.11%
0.03
After Hours:
27.17
-0.02
-0.07%
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 March 20, 2025, is $27.19.
- 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 7.83% to $27.19 now.
- The 52-week high stock price for DOG is $30.05, representing a 10.54% increase from the current share price, occurred on April 17, 2024.
- The 52-week low stock price for DOG is $25.21, indicating a -7.26% 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 |
|---|---|---|---|---|---|
| Mar 20, 2025 | $27.34 | $26.99 | $0.351 | 1,362,699.0 | +0.11% |
| Mar 19, 2025 | $27.38 | $27.02 | $0.359 | 1,694,919.0 | -0.91% |
| Mar 18, 2025 | $27.52 | $27.28 | $0.2413 | 2,212,532.0 | +0.70% |
| Mar 17, 2025 | $27.52 | $27.12 | $0.3949 | 1,977,151.0 | -0.91% |
| Mar 14, 2025 | $27.85 | $27.44 | $0.41 | 2,747,119.0 | -1.61% |
| Mar 13, 2025 | $28.02 | $27.55 | $0.465 | 2,681,615.0 | +1.27% |
| Mar 12, 2025 | $27.79 | $27.32 | $0.4699 | 2,768,800.0 | +0.22% |
| Mar 11, 2025 | $27.66 | $27.23 | $0.43 | 3,630,240.0 | +1.25% |
| Mar 10, 2025 | $27.36 | $26.78 | $0.5822 | 3,234,473.0 | +2.03% |
| Mar 07, 2025 | $27.02 | $26.57 | $0.46 | 4,159,412.0 | -0.49% |
| Mar 06, 2025 | $26.88 | $26.51 | $0.3699 | 3,443,937.0 | +1.06% |
| Mar 05, 2025 | $26.85 | $26.41 | $0.445 | 4,571,070.0 | -1.12% |
| Mar 04, 2025 | $26.84 | $26.55 | $0.295 | 428,918.0 | +1.52% |
| Mar 03, 2025 | $26.53 | $25.86 | $0.67 | 3,386,586.0 | +1.50% |
| Feb 28, 2025 | $26.44 | $25.97 | $0.4701 | 2,864,430.0 | -1.37% |
| Feb 27, 2025 | $26.36 | $25.96 | $0.3951 | 2,831,719.0 | +0.50% |
| Feb 26, 2025 | $26.30 | $25.97 | $0.329 | 2,343,353.0 | +0.46% |
| Feb 25, 2025 | $26.31 | $26.02 | $0.2852 | 2,901,185.0 | -0.42% |
| Feb 24, 2025 | $26.27 | $26.07 | $0.2001 | 2,740,453.0 | +0.00% |
| Feb 21, 2025 | $26.26 | $25.91 | $0.3501 | 2,460,238.0 | +1.79% |
| Feb 20, 2025 | $25.89 | $25.57 | $0.32 | 1,764,978.0 | +0.94% |
| Feb 19, 2025 | $25.69 | $25.50 | $0.1851 | 1,435,771.0 | -0.16% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $28.02 | $25.86 | $2.16 | 39,662,170.0 | +4.62% |
| 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% |
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% |
0.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):