25.93
price up icon1.37%   0.35
after-market After Hours: 25.92 -0.010 -0.04%
loading

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 August 01, 2025, is $25.93.
  • 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 $25.04 on July 23, 2025. Since then, Proshares Short Dow 30 1 X Shares's stock price has risen over 3.55% to $25.93 now.
  • The 52-week high stock price for DOG is $30.80, representing a 18.80% increase from the current share price, occurred on April 07, 2025.
  • The 52-week low stock price for DOG is $25.04, indicating a -3.43% decrease from the current share price, occurred on July 23, 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:
Date High Low High - Low Volume % Change
Aug 01, 2025 $26.06 $25.80 $0.2599 1,825,318.0 +1.37%
Jul 31, 2025 $25.63 $25.31 $0.3233 1,736,801.0 +0.75%
Jul 30, 2025 $25.51 $25.23 $0.275 1,708,978.0 +0.44%
Jul 29, 2025 $25.33 $25.14 $0.19 1,053,399.0 +0.48%
Jul 28, 2025 $25.23 $25.10 $0.1276 953,157.0 +0.16%
Jul 25, 2025 $25.28 $25.11 $0.1749 976,695.0 -0.40%
Jul 24, 2025 $25.24 $25.10 $0.1382 2,020,216.0 +0.72%
Jul 23, 2025 $25.09 $25.04 $0.0498 343,725.0 -1.14%
Jul 22, 2025 $25.45 $25.31 $0.1442 1,477,939.0 -0.31%
Jul 21, 2025 $25.43 $25.27 $0.16 1,292,553.0 +0.00%
Jul 18, 2025 $25.49 $25.28 $0.2099 1,140,666.0 +0.40%
Jul 17, 2025 $25.48 $25.28 $0.205 1,271,941.0 -0.55%
Jul 16, 2025 $25.73 $25.44 $0.29 1,298,184.0 -0.51%
Jul 15, 2025 $25.59 $25.29 $0.295 1,149,008.0 +1.03%
Jul 14, 2025 $25.45 $25.32 $0.13 913,427.0 -0.20%
Jul 11, 2025 $25.42 $25.32 $0.0999 767,867.0 +0.67%
Jul 10, 2025 $25.35 $25.12 $0.23 713,368.0 -0.36%
Jul 09, 2025 $25.43 $25.24 $0.1898 860,786.0 -0.51%
Jul 08, 2025 $25.44 $25.30 $0.135 983,540.0 +0.43%
Jul 07, 2025 $25.46 $25.11 $0.35 1,083,853.0 +0.88%

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
Aug, 2025 $26.06 $25.80 $0.2599 1,825,318.0 +0.00%
Jul, 2025 $26.06 $25.04 $1.02 25,880,992.0 +1.77%
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%

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%
exchange_traded_fund VTV
$175.51
price down icon 0.86%
exchange_traded_fund VUG
$445.04
price down icon 2.23%
exchange_traded_fund IJH
$62.09
price down icon 1.49%
exchange_traded_fund EFA
$87.29
price down icon 0.26%
exchange_traded_fund IWF
$431.91
price down icon 1.93%
exchange_traded_fund QQQ
$553.88
price down icon 1.97%
Cap:     |  Volume (24h):