ProShares Short Dow30 (DOG) Historical Stock Data
28.43 ↓0.07 (-0.25%)
As of May 17, 2024, 3:50pm EST.
Historical Data
In the past 30 trading days, DOG is up 0.05% a day on average. There have been 15 days where ProShares Short Dow30 closed green and 15 days where DOG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 28.49 | 28.43 | ↓$0.06 (-0.21%) | 28.43 | 28.53 | 806.99K |
| 2024-05-16 | 28.47 | 28.50 | ↑$0.03 (0.11%) | 28.39 | 28.51 | 0.90M |
| 2024-05-15 | 28.63 | 28.49 | ↓$0.14 (-0.49%) | 28.47 | 28.66 | 671.38K |
| 2024-05-14 | 28.81 | 28.73 | ↓$0.08 (-0.28%) | 28.70 | 28.88 | 705.83K |
| 2024-05-13 | 28.68 | 28.82 | ↑$0.14 (0.49%) | 28.67 | 28.84 | 384.83K |
| 2024-05-10 | 28.75 | 28.75 | ↑$0.00 (0.00%) | 28.70 | 28.83 | 674.41K |
| 2024-05-09 | 29.13 | 28.83 | ↓$0.30 (-1.03%) | 28.82 | 29.13 | 794.40K |
| 2024-05-08 | 29.24 | 29.07 | ↓$0.17 (-0.58%) | 29.05 | 29.24 | 808.10K |
| 2024-05-07 | 29.16 | 29.20 | ↑$0.04 (0.14%) | 29.13 | 29.23 | 848.59K |
| 2024-05-06 | 29.23 | 29.21 | ↓$0.02 (-0.07%) | 29.19 | 29.34 | 868.32K |
| 2024-05-03 | 29.29 | 29.33 | ↑$0.04 (0.14%) | 29.24 | 29.46 | 2.22M |
| 2024-05-02 | 29.75 | 29.68 | ↓$0.07 (-0.24%) | 29.62 | 29.94 | 1.79M |
| 2024-05-01 | 29.97 | 29.91 | ↓$0.06 (-0.20%) | 29.56 | 29.99 | 1.45M |
| 2024-04-30 | 29.63 | 29.97 | ↑$0.34 (1.15%) | 29.62 | 29.98 | 891.54K |
| 2024-04-29 | 29.58 | 29.52 | ↓$0.06 (-0.20%) | 29.51 | 29.66 | 878.47K |
| 2024-04-26 | 29.75 | 29.64 | ↓$0.11 (-0.37%) | 29.56 | 29.77 | 1.22M |
| 2024-04-25 | 29.82 | 29.73 | ↓$0.09 (-0.30%) | 29.68 | 29.99 | 1.68M |
| 2024-04-24 | 29.41 | 29.43 | ↑$0.02 (0.07%) | 29.37 | 29.55 | 1.10M |
| 2024-04-23 | 29.49 | 29.39 | ↓$0.10 (-0.34%) | 29.34 | 29.55 | 1.01M |
| 2024-04-22 | 29.63 | 29.59 | ↓$0.04 (-0.13%) | 29.42 | 29.79 | 1.87M |
| 2024-04-19 | 29.87 | 29.77 | ↓$0.10 (-0.33%) | 29.69 | 29.92 | 3.37M |
| 2024-04-18 | 29.84 | 29.95 | ↑$0.11 (0.37%) | 29.70 | 30.01 | 2.47M |
| 2024-04-17 | 29.81 | 29.95 | ↑$0.14 (0.47%) | 29.74 | 30.06 | 1.99M |
| 2024-04-16 | 29.76 | 29.89 | ↑$0.13 (0.44%) | 29.74 | 29.98 | 2.12M |
| 2024-04-15 | 29.47 | 29.94 | ↑$0.47 (1.59%) | 29.44 | 30.00 | 2.13M |
| 2024-04-12 | 29.55 | 29.74 | ↑$0.19 (0.64%) | 29.51 | 29.82 | 1.80M |
| 2024-04-11 | 29.29 | 29.37 | ↑$0.08 (0.27%) | 29.25 | 29.56 | 1.72M |
| 2024-04-10 | 29.31 | 29.34 | ↑$0.03 (0.10%) | 29.24 | 29.46 | 1.63M |
| 2024-04-09 | 28.96 | 29.02 | ↑$0.06 (0.21%) | 28.94 | 29.26 | 1.25M |
| 2024-04-08 | 29.00 | 28.99 | ↓$0.01 (-0.03%) | 28.93 | 29.04 | 859.31K |
Create an account or log in to view more rows.
$DOG Market is down
No worries
$DOG Who else bought the dip on Friday?
$DOG what happen
$DOG love cooking these little bears on here
$DOG watch this fly!!!!
$DOG puts r going to print tomorrow
$DOG buying!
$DOG hopefully next week...
$DOG whelp. you win this round. goodluck
$DOG is it Monday yet???