ProShares Short Dow30 (DOG) Historical Stock Data
27.99 ↓0.44 (-1.55%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DOG is down -0.17% a day on average. There have been 12 days where ProShares Short Dow30 closed green and 18 days where DOG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 28.28 | 27.99 | ↓$0.29 (-1.03%) | 27.86 | 28.28 | 1.45M |
| 2024-07-25 | 28.48 | 28.43 | ↓$0.05 (-0.18%) | 28.08 | 28.50 | 2M |
| 2024-07-24 | 28.26 | 28.48 | ↑$0.22 (0.78%) | 28.20 | 28.52 | 1.50M |
| 2024-07-23 | 28.08 | 28.13 | ↑$0.05 (0.18%) | 28.01 | 28.15 | 777.98K |
| 2024-07-22 | 28.08 | 28.07 | ↓$0.01 (-0.04%) | 28.03 | 28.22 | 1.14M |
| 2024-07-19 | 27.99 | 28.16 | ↑$0.17 (0.61%) | 27.94 | 28.22 | 1.26M |
| 2024-07-18 | 27.63 | 27.90 | ↑$0.27 (0.98%) | 27.42 | 27.93 | 1.92M |
| 2024-07-17 | 27.75 | 27.52 | ↓$0.23 (-0.83%) | 27.51 | 27.75 | 1.68M |
| 2024-07-16 | 28.09 | 27.69 | ↓$0.40 (-1.42%) | 27.67 | 28.09 | 1.36M |
| 2024-07-15 | 28.18 | 28.18 | ↑$0.00 (0.00%) | 28.10 | 28.26 | 1.51M |
| 2024-07-12 | 28.43 | 28.33 | ↓$0.10 (-0.35%) | 28.15 | 28.47 | 1.64M |
| 2024-07-11 | 28.50 | 28.49 | ↓$0.01 (-0.04%) | 28.41 | 28.58 | 1.61M |
| 2024-07-10 | 28.83 | 28.51 | ↓$0.32 (-1.11%) | 28.50 | 28.85 | 1.66M |
| 2024-07-09 | 28.80 | 28.81 | ↑$0.01 (0.03%) | 28.67 | 28.93 | 1.95M |
| 2024-07-08 | 28.71 | 28.77 | ↑$0.06 (0.21%) | 28.54 | 28.82 | 1.64M |
| 2024-07-05 | 28.78 | 28.74 | ↓$0.04 (-0.14%) | 28.73 | 28.90 | 1M |
| 2024-07-03 | 28.72 | 28.79 | ↑$0.07 (0.24%) | 28.70 | 28.84 | 1.11M |
| 2024-07-02 | 28.92 | 28.74 | ↓$0.18 (-0.62%) | 28.74 | 28.94 | 1.48M |
| 2024-07-01 | 28.82 | 28.87 | ↑$0.05 (0.17%) | 28.67 | 28.96 | 1.33M |
| 2024-06-28 | 28.86 | 28.88 | ↑$0.02 (0.07%) | 28.64 | 29.02 | 1.35M |
| 2024-06-27 | 28.90 | 28.83 | ↓$0.07 (-0.24%) | 28.77 | 28.94 | 551.35K |
| 2024-06-26 | 28.94 | 28.85 | ↓$0.09 (-0.31%) | 28.82 | 29.01 | 570.94K |
| 2024-06-25 | 29.07 | 29.25 | ↑$0.18 (0.62%) | 29.04 | 29.35 | 896.60K |
| 2024-06-24 | 29.15 | 29.04 | ↓$0.11 (-0.38%) | 28.92 | 29.18 | 550.21K |
| 2024-06-21 | 29.20 | 29.22 | ↑$0.02 (0.07%) | 29.14 | 29.28 | 677.01K |
| 2024-06-20 | 29.46 | 29.22 | ↓$0.24 (-0.81%) | 29.14 | 29.49 | 840.52K |
| 2024-06-18 | 29.45 | 29.42 | ↓$0.03 (-0.10%) | 29.34 | 29.51 | 515.07K |
| 2024-06-17 | 29.71 | 29.45 | ↓$0.26 (-0.88%) | 29.41 | 29.73 | 814.90K |
| 2024-06-14 | 29.74 | 29.61 | ↓$0.13 (-0.44%) | 29.60 | 29.82 | 856.24K |
| 2024-06-13 | 29.56 | 29.55 | ↓$0.01 (-0.03%) | 29.50 | 29.73 | 627.77K |
Create an account or log in to view more rows.
$DOG buy SHARES
$DOG I like it
$DOG I think I like this stock more everyday
$DOG holding and buying these dips is so easy.
$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