DOG Historical Prices
ProShares Short Dow30 · daily open, high, low, close & volume
Trading days
250
Period high
25.12
Period low
20.77
Period change
-10.96%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 21.58 | 21.60 | 21.30 | 21.36 | -3.09% | 7,441,928 |
| Nov 3, 2026 | 22.03 | 22.10 | 21.98 | 22.04 | +0.55% | 7,096,657 |
| Nov 2, 2026 | 21.86 | 21.93 | 21.74 | 21.92 | -0.41% | 9,911,709 |
| Oct 30, 2026 | 21.82 | 22.11 | 21.82 | 22.01 | +1.15% | 10,472,282 |
| Oct 29, 2026 | 21.75 | 21.85 | 21.75 | 21.76 | +0.37% | 10,909,234 |
| Oct 28, 2026 | 21.76 | 21.77 | 21.64 | 21.68 | -0.23% | 10,015,667 |
| Oct 27, 2026 | 21.75 | 21.80 | 21.70 | 21.73 | -0.09% | 8,200,967 |
| Oct 26, 2026 | 21.72 | 21.79 | 21.64 | 21.75 | -0.28% | 9,524,402 |
| Oct 23, 2026 | 21.75 | 21.88 | 21.71 | 21.81 | +1.25% | 11,714,136 |
| Oct 22, 2026 | 21.64 | 21.68 | 21.51 | 21.54 | +0.00% | 11,400,452 |
| Oct 21, 2026 | 21.56 | 21.73 | 21.54 | 21.54 | -0.55% | 5,557,833 |
| Oct 20, 2026 | 21.89 | 21.91 | 21.59 | 21.66 | -1.01% | 7,925,688 |
| Oct 19, 2026 | 21.92 | 21.94 | 21.83 | 21.88 | -0.05% | 6,668,125 |
| Oct 16, 2026 | 21.72 | 21.95 | 21.63 | 21.89 | +0.51% | 11,395,866 |
| Oct 15, 2026 | 21.92 | 22.00 | 21.76 | 21.78 | -1.09% | 8,379,806 |
| Oct 14, 2026 | 22.04 | 22.13 | 21.91 | 22.02 | +0.09% | 10,278,232 |
| Oct 13, 2026 | 21.72 | 22.04 | 21.71 | 22.00 | +0.32% | 9,655,875 |
| Oct 12, 2026 | 21.99 | 21.99 | 21.89 | 21.93 | -0.27% | 6,253,442 |
| Oct 9, 2026 | 22.18 | 22.18 | 21.95 | 21.99 | -0.86% | 6,496,022 |
| Oct 8, 2026 | 22.29 | 22.30 | 22.16 | 22.18 | -0.09% | 9,431,122 |
| Oct 7, 2026 | 22.22 | 22.30 | 22.16 | 22.20 | +0.77% | 9,969,296 |
| Oct 6, 2026 | 22.04 | 22.07 | 21.98 | 22.03 | -0.50% | 7,782,251 |
| Oct 5, 2026 | 22.20 | 22.32 | 22.09 | 22.14 | -0.18% | 8,833,941 |
| Oct 2, 2026 | 22.13 | 22.28 | 22.10 | 22.18 | -0.40% | 15,919,093 |
| Oct 1, 2026 | 22.24 | 22.44 | 22.18 | 22.27 | +0.00% | 15,469,633 |
| Sep 30, 2026 | 22.03 | 22.28 | 22.02 | 22.27 | +0.91% | 9,033,689 |
| Sep 29, 2026 | 22.04 | 22.18 | 22.02 | 22.07 | +0.18% | 8,682,307 |
| Sep 28, 2026 | 22.02 | 22.06 | 21.91 | 22.03 | +0.73% | 9,605,405 |
| Sep 25, 2026 | 22.03 | 22.08 | 21.86 | 21.87 | -0.86% | 11,202,475 |
| Sep 24, 2026 | 22.07 | 22.16 | 22.01 | 22.06 | +0.27% | 11,424,786 |
| Sep 23, 2026 | 21.92 | 22.01 | 21.86 | 22.00 | -0.05% | 6,633,835 |
| Sep 22, 2026 | 21.82 | 22.06 | 21.81 | 22.01 | +0.41% | 5,684,381 |
| Sep 21, 2026 | 21.91 | 22.05 | 21.89 | 21.92 | -0.77% | 5,448,125 |
| Sep 18, 2026 | 22.07 | 22.16 | 22.04 | 22.09 | +0.27% | 4,438,680 |
| Sep 17, 2026 | 21.92 | 22.09 | 21.91 | 22.03 | -0.54% | 5,156,132 |
| Sep 16, 2026 | 21.86 | 22.27 | 21.85 | 22.15 | +1.23% | 6,855,601 |
| Sep 15, 2026 | 21.82 | 21.98 | 21.79 | 21.88 | +0.60% | 4,759,195 |
| Sep 14, 2026 | 21.76 | 21.81 | 21.67 | 21.75 | +0.28% | 4,843,006 |
| Sep 11, 2026 | 21.71 | 21.75 | 21.64 | 21.69 | -0.91% | 4,605,832 |
| Sep 10, 2026 | 21.84 | 21.94 | 21.81 | 21.89 | +0.64% | 5,693,877 |
| Sep 9, 2026 | 21.69 | 21.79 | 21.69 | 21.75 | +0.79% | 3,419,999 |
| Sep 8, 2026 | 21.51 | 21.62 | 21.50 | 21.58 | +1.12% | 4,064,565 |
| Sep 4, 2026 | 21.30 | 21.39 | 21.26 | 21.34 | +0.61% | 3,044,455 |
| Sep 3, 2026 | 21.34 | 21.38 | 21.19 | 21.21 | -1.26% | 2,928,936 |
| Sep 2, 2026 | 21.51 | 21.52 | 21.41 | 21.48 | +0.19% | 2,946,889 |
| Aug 31, 2026 | 21.35 | 21.46 | 21.35 | 21.44 | +0.70% | 1,807,156 |
| Aug 28, 2026 | 21.22 | 21.31 | 21.18 | 21.29 | +0.05% | 2,949,579 |
| Aug 27, 2026 | 21.34 | 21.36 | 21.22 | 21.28 | -0.09% | 2,388,260 |
| Aug 26, 2026 | 21.25 | 21.34 | 21.24 | 21.30 | +0.14% | 1,325,241 |
| Aug 25, 2026 | 21.21 | 21.34 | 21.21 | 21.27 | -0.23% | 1,471,895 |
| Aug 24, 2026 | 21.39 | 21.39 | 21.29 | 21.32 | -0.23% | 1,872,225 |
| Aug 21, 2026 | 21.46 | 21.49 | 21.34 | 21.37 | -0.93% | 2,563,478 |
| Aug 20, 2026 | 21.45 | 21.59 | 21.41 | 21.57 | +1.32% | 2,103,735 |
| Aug 19, 2026 | 21.26 | 21.32 | 21.20 | 21.29 | -0.28% | 1,889,030 |
| Aug 18, 2026 | 21.33 | 21.38 | 21.31 | 21.35 | +0.23% | 1,644,641 |
| Aug 17, 2026 | 21.28 | 21.32 | 21.23 | 21.30 | +0.57% | 2,249,148 |
| Aug 14, 2026 | 21.17 | 21.21 | 21.14 | 21.18 | +0.19% | 1,444,094 |
| Aug 13, 2026 | 21.09 | 21.22 | 21.05 | 21.14 | -0.09% | 2,374,329 |
| Aug 12, 2026 | 21.09 | 21.17 | 21.09 | 21.16 | +0.05% | 2,227,027 |
| Aug 11, 2026 | 21.04 | 21.16 | 20.98 | 21.15 | +0.33% | 2,123,993 |
| Aug 10, 2026 | 21.09 | 21.13 | 21.05 | 21.08 | +0.14% | 2,775,490 |
| Aug 7, 2026 | 21.09 | 21.14 | 21.04 | 21.05 | -0.19% | 3,401,502 |
| Aug 6, 2026 | 20.88 | 21.12 | 20.86 | 21.09 | +0.86% | 3,468,936 |
| Aug 5, 2026 | 20.89 | 20.92 | 20.77 | 20.91 | -0.43% | 2,493,991 |
| Aug 4, 2026 | 21.12 | 21.18 | 20.94 | 21.00 | -1.78% | 3,019,609 |
| Aug 3, 2026 | 21.44 | 21.48 | 21.35 | 21.38 | -1.25% | 2,321,942 |
| Jul 31, 2026 | 21.66 | 21.86 | 21.60 | 21.65 | -0.51% | 1,971,866 |
| Jul 30, 2026 | 21.87 | 22.00 | 21.74 | 21.76 | -1.14% | 1,895,563 |
| Jul 29, 2026 | 21.72 | 22.03 | 21.70 | 22.01 | +2.23% | 2,624,459 |
| Jul 28, 2026 | 21.57 | 21.67 | 21.48 | 21.53 | -1.10% | 1,928,172 |
| Jul 27, 2026 | 21.63 | 21.86 | 21.60 | 21.77 | -0.50% | 1,943,577 |
| Jul 24, 2026 | 21.94 | 21.98 | 21.80 | 21.88 | -0.41% | 1,785,597 |
| Jul 23, 2026 | 22.03 | 22.04 | 21.89 | 21.97 | +1.01% | 1,377,925 |
| Jul 22, 2026 | 21.75 | 21.77 | 21.64 | 21.75 | +0.05% | 1,906,174 |
| Jul 21, 2026 | 21.82 | 21.88 | 21.68 | 21.74 | -0.69% | 947,214 |
| Jul 20, 2026 | 21.72 | 21.92 | 21.67 | 21.89 | +0.60% | 2,073,048 |
| Jul 17, 2026 | 21.81 | 21.84 | 21.59 | 21.76 | +0.69% | 1,829,527 |
| Jul 16, 2026 | 21.52 | 21.67 | 21.48 | 21.61 | +0.28% | 2,494,051 |
| Jul 15, 2026 | 21.55 | 21.64 | 21.48 | 21.55 | -0.23% | 1,952,642 |
| Jul 14, 2026 | 21.65 | 21.68 | 21.52 | 21.60 | +0.00% | 1,923,447 |
| Jul 13, 2026 | 21.55 | 21.66 | 21.47 | 21.60 | +0.28% | 1,163,313 |
| Jul 10, 2026 | 21.55 | 21.70 | 21.52 | 21.54 | -0.28% | 1,162,157 |
| Jul 9, 2026 | 21.61 | 21.68 | 21.56 | 21.60 | -0.28% | 841,266 |
| Jul 8, 2026 | 21.63 | 21.77 | 21.59 | 21.66 | +1.17% | 1,062,544 |
| Jul 7, 2026 | 21.25 | 21.47 | 21.24 | 21.41 | +0.23% | 1,927,382 |
| Jul 6, 2026 | 21.40 | 21.52 | 21.36 | 21.36 | -0.33% | 1,283,737 |
| Jul 2, 2026 | 21.54 | 21.61 | 21.41 | 21.43 | -1.02% | 1,683,348 |
| Jul 1, 2026 | 21.68 | 21.75 | 21.46 | 21.65 | +0.14% | 1,256,414 |
| Jun 30, 2026 | 21.64 | 21.75 | 21.61 | 21.62 | -0.28% | 952,954 |
| Jun 29, 2026 | 21.75 | 21.79 | 21.64 | 21.68 | -0.91% | 2,326,702 |
| Jun 26, 2026 | 21.89 | 21.91 | 21.71 | 21.88 | +0.46% | 1,787,158 |
| Jun 25, 2026 | 21.69 | 21.80 | 21.47 | 21.78 | -0.14% | 3,285,332 |
| Jun 24, 2026 | 21.90 | 21.91 | 21.64 | 21.81 | -1.04% | 2,758,025 |
| Jun 23, 2026 | 22.13 | 22.20 | 21.96 | 22.04 | +0.05% | 1,710,178 |
| Jun 22, 2026 | 22.03 | 22.07 | 21.94 | 22.03 | -0.27% | 1,620,538 |
| Jun 18, 2026 | 21.95 | 22.09 | 21.91 | 22.09 | +0.00% | 1,869,410 |
| Jun 17, 2026 | 21.89 | 22.14 | 21.77 | 22.09 | +0.96% | 2,550,947 |
| Jun 16, 2026 | 21.93 | 21.93 | 21.80 | 21.88 | -0.55% | 1,653,765 |
| Jun 15, 2026 | 21.97 | 22.03 | 21.90 | 22.00 | -1.08% | 1,666,628 |
| Jun 12, 2026 | 22.25 | 22.39 | 22.14 | 22.24 | -0.63% | 2,373,932 |
| Jun 11, 2026 | 22.67 | 22.73 | 22.32 | 22.38 | -1.80% | 3,997,684 |
| Jun 10, 2026 | 22.47 | 22.80 | 22.42 | 22.79 | +1.83% | 3,822,558 |
| Jun 9, 2026 | 22.30 | 22.66 | 22.20 | 22.38 | -0.13% | 3,782,473 |
| Jun 8, 2026 | 22.33 | 22.42 | 22.20 | 22.41 | +0.18% | 2,630,062 |
| Jun 5, 2026 | 22.02 | 22.40 | 22.02 | 22.37 | +1.45% | 2,300,740 |
| Jun 4, 2026 | 22.19 | 22.23 | 22.02 | 22.05 | -1.65% | 1,870,972 |
| Jun 3, 2026 | 22.30 | 22.43 | 22.23 | 22.42 | +1.13% | 2,291,450 |
| Jun 2, 2026 | 22.40 | 22.41 | 22.15 | 22.17 | -0.49% | 1,740,718 |
| Jun 1, 2026 | 22.34 | 22.41 | 22.26 | 22.28 | -0.18% | 2,123,247 |
| May 29, 2026 | 22.43 | 22.45 | 22.29 | 22.32 | -0.67% | 1,350,184 |
| May 28, 2026 | 22.53 | 22.61 | 22.42 | 22.47 | +0.00% | 1,102,441 |
| May 27, 2026 | 22.51 | 22.51 | 22.38 | 22.47 | -0.27% | 1,122,555 |
| May 26, 2026 | 22.43 | 22.59 | 22.41 | 22.53 | +0.18% | 1,218,423 |
| May 22, 2026 | 22.45 | 22.51 | 22.38 | 22.49 | -0.53% | 1,178,817 |
| May 21, 2026 | 22.81 | 22.87 | 22.57 | 22.61 | -0.57% | 1,696,069 |
| May 20, 2026 | 22.95 | 23.10 | 22.70 | 22.74 | -1.26% | 1,875,762 |
| May 19, 2026 | 22.99 | 23.09 | 22.93 | 23.03 | +0.61% | 1,582,283 |
| May 18, 2026 | 22.95 | 23.04 | 22.86 | 22.89 | -0.26% | 2,675,106 |
| May 15, 2026 | 22.85 | 22.96 | 22.84 | 22.95 | +1.10% | 1,410,789 |
| May 14, 2026 | 22.68 | 22.79 | 22.64 | 22.70 | -0.79% | 2,068,203 |
| May 13, 2026 | 22.91 | 22.99 | 22.86 | 22.88 | +0.22% | 1,118,861 |
| May 12, 2026 | 22.90 | 23.05 | 22.81 | 22.83 | -0.17% | 2,004,301 |
| May 11, 2026 | 22.93 | 22.97 | 22.84 | 22.87 | -0.17% | 1,831,519 |
| May 8, 2026 | 22.80 | 22.96 | 22.79 | 22.91 | +0.04% | 1,095,381 |
| May 7, 2026 | 22.70 | 22.95 | 22.67 | 22.90 | +0.62% | 1,517,919 |
| May 6, 2026 | 22.86 | 22.86 | 22.71 | 22.76 | -1.22% | 1,636,553 |
| May 5, 2026 | 23.09 | 23.17 | 23.02 | 23.04 | -0.69% | 1,079,331 |
| May 4, 2026 | 23.02 | 23.22 | 22.98 | 23.20 | +1.18% | 1,914,256 |
| May 1, 2026 | 22.76 | 22.93 | 22.71 | 22.93 | +0.35% | 2,010,860 |
| Apr 30, 2026 | 23.13 | 23.14 | 22.81 | 22.85 | -1.59% | 1,976,961 |
| Apr 29, 2026 | 23.11 | 23.30 | 23.10 | 23.22 | +0.56% | 1,822,727 |
| Apr 28, 2026 | 22.99 | 23.12 | 22.98 | 23.09 | +0.09% | 3,336,331 |
| Apr 27, 2026 | 23.08 | 23.14 | 22.99 | 23.07 | +0.13% | 1,669,804 |
| Apr 24, 2026 | 23.01 | 23.11 | 22.99 | 23.04 | +0.13% | 1,874,200 |
| Apr 23, 2026 | 23.02 | 23.20 | 22.91 | 23.01 | +0.39% | 3,410,591 |
| Apr 22, 2026 | 22.88 | 22.98 | 22.84 | 22.92 | -0.69% | 2,978,954 |
| Apr 21, 2026 | 22.80 | 23.11 | 22.74 | 23.08 | +0.65% | 3,533,282 |
| Apr 20, 2026 | 22.97 | 23.01 | 22.90 | 22.93 | +0.04% | 2,796,937 |
| Apr 17, 2026 | 23.11 | 23.11 | 22.79 | 22.92 | -1.80% | 6,060,035 |
| Apr 16, 2026 | 23.32 | 23.44 | 23.29 | 23.34 | -0.13% | 4,957,133 |
| Apr 15, 2026 | 23.29 | 23.47 | 23.27 | 23.37 | +0.17% | 4,907,070 |
| Apr 14, 2026 | 23.48 | 23.51 | 23.32 | 23.33 | -0.68% | 4,050,683 |
| Apr 13, 2026 | 23.80 | 23.84 | 23.49 | 23.49 | -0.63% | 3,773,701 |
| Apr 10, 2026 | 23.49 | 23.66 | 23.47 | 23.64 | +0.64% | 3,513,542 |
| Apr 9, 2026 | 23.70 | 23.73 | 23.42 | 23.49 | -0.59% | 4,048,748 |
| Apr 8, 2026 | 23.63 | 23.80 | 23.57 | 23.63 | -2.80% | 6,119,579 |
| Apr 7, 2026 | 24.32 | 24.50 | 24.30 | 24.31 | +0.25% | 6,477,050 |
| Apr 6, 2026 | 24.39 | 24.42 | 24.24 | 24.25 | -0.41% | 6,488,058 |
| Apr 2, 2026 | 24.59 | 24.66 | 24.22 | 24.35 | +0.21% | 5,811,721 |
| Apr 1, 2026 | 24.28 | 24.35 | 24.18 | 24.30 | -0.49% | 6,197,577 |
| Mar 31, 2026 | 24.76 | 24.90 | 24.40 | 24.42 | -2.44% | 5,432,051 |
| Mar 30, 2026 | 24.84 | 25.12 | 24.81 | 25.03 | -0.16% | 4,837,454 |
| Mar 27, 2026 | 24.75 | 25.12 | 24.74 | 25.07 | +1.83% | 4,588,304 |
| Mar 26, 2026 | 24.51 | 24.64 | 24.30 | 24.62 | +1.07% | 2,428,256 |
| Mar 25, 2026 | 24.29 | 24.49 | 24.21 | 24.36 | -1.06% | 5,677,265 |
| Mar 24, 2026 | 24.78 | 24.82 | 24.48 | 24.62 | +0.16% | 6,366,834 |
| Mar 23, 2026 | 24.50 | 24.63 | 24.30 | 24.58 | -1.32% | 6,767,522 |
| Mar 20, 2026 | 24.75 | 25.04 | 24.66 | 24.91 | +0.93% | 8,594,120 |
| Mar 19, 2026 | 24.74 | 24.83 | 24.56 | 24.68 | +0.45% | 11,962,032 |
| Mar 18, 2026 | 24.28 | 24.58 | 24.23 | 24.57 | +1.70% | 10,476,320 |
| Mar 17, 2026 | 24.04 | 24.17 | 23.94 | 24.16 | -0.08% | 8,956,018 |
| Mar 16, 2026 | 24.20 | 24.25 | 24.06 | 24.18 | -0.86% | 9,316,116 |
| Mar 13, 2026 | 24.20 | 24.41 | 24.08 | 24.39 | +0.29% | 12,224,869 |
| Mar 12, 2026 | 24.17 | 24.32 | 24.12 | 24.32 | +1.54% | 9,820,568 |
| Mar 11, 2026 | 23.81 | 24.06 | 23.80 | 23.95 | +0.71% | 9,882,162 |
| Mar 10, 2026 | 23.78 | 23.92 | 23.54 | 23.78 | +0.00% | 11,710,257 |
| Mar 9, 2026 | 24.15 | 24.34 | 23.70 | 23.78 | -0.54% | 11,447,569 |
| Mar 6, 2026 | 23.99 | 24.14 | 23.86 | 23.91 | +1.01% | 19,316,203 |
| Mar 5, 2026 | 23.47 | 23.84 | 23.39 | 23.67 | +1.68% | 14,614,457 |
| Mar 4, 2026 | 23.34 | 23.46 | 23.22 | 23.28 | -0.47% | 10,354,670 |
| Mar 3, 2026 | 23.66 | 23.80 | 23.30 | 23.39 | +0.82% | 12,640,531 |
| Mar 2, 2026 | 23.45 | 23.45 | 23.13 | 23.20 | +0.13% | 10,596,941 |
| Feb 27, 2026 | 23.18 | 23.31 | 23.13 | 23.17 | +1.05% | 10,256,716 |
| Feb 26, 2026 | 22.83 | 23.05 | 22.77 | 22.93 | +0.04% | 6,256,752 |
| Feb 25, 2026 | 22.98 | 23.06 | 22.91 | 22.92 | -0.61% | 2,291,189 |
| Feb 24, 2026 | 23.23 | 23.27 | 23.02 | 23.06 | -0.73% | 2,849,441 |
| Feb 23, 2026 | 22.96 | 23.28 | 22.84 | 23.23 | +1.62% | 3,322,818 |
| Feb 20, 2026 | 23.04 | 23.08 | 22.82 | 22.86 | -0.44% | 6,747,552 |
| Feb 19, 2026 | 22.92 | 23.05 | 22.87 | 22.96 | +0.53% | 3,917,310 |
| Feb 18, 2026 | 22.84 | 22.95 | 22.73 | 22.84 | -0.26% | 4,256,505 |
| Feb 17, 2026 | 22.92 | 23.07 | 22.82 | 22.90 | -0.09% | 4,509,299 |
| Feb 13, 2026 | 22.93 | 23.09 | 22.80 | 22.92 | -0.09% | 4,564,021 |
| Feb 12, 2026 | 22.56 | 22.95 | 22.48 | 22.94 | +1.46% | 5,636,539 |
| Feb 11, 2026 | 22.49 | 22.72 | 22.45 | 22.61 | +0.13% | 4,914,718 |
| Feb 10, 2026 | 22.59 | 22.61 | 22.43 | 22.58 | -0.13% | 4,399,386 |
| Feb 9, 2026 | 22.67 | 22.74 | 22.57 | 22.61 | +0.00% | 3,426,574 |
| Feb 6, 2026 | 23.05 | 23.05 | 22.59 | 22.61 | -2.42% | 4,899,337 |
| Feb 5, 2026 | 23.01 | 23.21 | 22.98 | 23.17 | +1.09% | 5,040,949 |
| Feb 4, 2026 | 22.97 | 23.08 | 22.83 | 22.92 | -0.48% | 12,209,998 |
| Feb 3, 2026 | 22.98 | 23.20 | 22.83 | 23.03 | +0.44% | 7,880,979 |
| Feb 2, 2026 | 23.18 | 23.26 | 22.90 | 22.93 | -0.99% | 4,227,181 |
| Jan 30, 2026 | 23.18 | 23.38 | 23.10 | 23.16 | +0.30% | 6,900,592 |
| Jan 29, 2026 | 23.11 | 23.30 | 22.98 | 23.09 | -0.04% | 8,913,970 |
| Jan 28, 2026 | 23.10 | 23.16 | 23.05 | 23.10 | -0.04% | 4,142,313 |
| Jan 27, 2026 | 23.08 | 23.17 | 23.04 | 23.11 | +0.92% | 3,420,210 |
| Jan 26, 2026 | 23.02 | 23.03 | 22.87 | 22.90 | -0.65% | 3,277,199 |
| Jan 23, 2026 | 23.00 | 23.11 | 22.99 | 23.05 | +0.66% | 4,650,870 |
| Jan 22, 2026 | 22.93 | 22.97 | 22.81 | 22.90 | -0.65% | 3,963,976 |
| Jan 21, 2026 | 23.29 | 23.30 | 22.95 | 23.05 | -1.12% | 5,404,759 |
| Jan 20, 2026 | 23.26 | 23.35 | 23.13 | 23.31 | +1.66% | 4,733,675 |
| Jan 16, 2026 | 22.87 | 22.97 | 22.80 | 22.93 | +0.26% | 3,312,415 |
| Jan 15, 2026 | 22.97 | 22.98 | 22.80 | 22.87 | -0.57% | 3,548,907 |
| Jan 14, 2026 | 23.04 | 23.14 | 22.98 | 23.00 | +0.09% | 4,588,375 |
| Jan 13, 2026 | 22.81 | 23.04 | 22.80 | 22.98 | +0.83% | 4,584,756 |
| Jan 12, 2026 | 22.96 | 23.06 | 22.77 | 22.79 | -0.22% | 3,285,322 |
| Jan 9, 2026 | 22.94 | 22.97 | 22.80 | 22.84 | -0.39% | 3,227,710 |
| Jan 8, 2026 | 23.16 | 23.16 | 22.89 | 22.93 | -0.56% | 5,023,749 |
| Jan 7, 2026 | 22.80 | 23.07 | 22.77 | 23.06 | +1.01% | 3,579,128 |
| Jan 6, 2026 | 23.08 | 23.09 | 22.81 | 22.83 | -1.00% | 4,311,627 |
| Jan 5, 2026 | 23.32 | 23.32 | 22.95 | 23.06 | -1.24% | 3,114,964 |
| Jan 2, 2026 | 23.44 | 23.60 | 23.34 | 23.35 | -0.60% | 4,482,138 |
| Dec 31, 2025 | 23.34 | 23.49 | 23.33 | 23.49 | +0.69% | 2,339,066 |
| Dec 30, 2025 | 23.28 | 23.36 | 23.28 | 23.33 | +0.21% | 1,552,537 |
| Dec 29, 2025 | 23.21 | 23.32 | 23.18 | 23.28 | +0.56% | 1,957,268 |
| Dec 26, 2025 | 23.16 | 23.21 | 23.14 | 23.15 | +0.00% | 1,865,315 |
| Dec 24, 2025 | 23.28 | 23.31 | 23.12 | 23.15 | -1.57% | 596,950 |
| Dec 23, 2025 | 23.62 | 23.62 | 23.49 | 23.52 | -0.21% | 1,608,821 |
| Dec 22, 2025 | 23.64 | 23.64 | 23.52 | 23.57 | -0.46% | 2,066,996 |
| Dec 19, 2025 | 23.70 | 23.71 | 23.60 | 23.68 | -0.25% | 3,953,105 |
| Dec 18, 2025 | 23.66 | 23.80 | 23.54 | 23.74 | -0.21% | 4,868,817 |
| Dec 17, 2025 | 23.62 | 23.79 | 23.53 | 23.79 | +0.55% | 4,158,337 |
| Dec 16, 2025 | 23.55 | 23.74 | 23.49 | 23.66 | +0.68% | 5,796,315 |
| Dec 15, 2025 | 23.38 | 23.57 | 23.38 | 23.50 | +0.04% | 4,880,333 |
| Dec 12, 2025 | 23.32 | 23.55 | 23.29 | 23.49 | +0.56% | 5,098,816 |
| Dec 11, 2025 | 23.62 | 23.64 | 23.32 | 23.36 | -1.27% | 4,074,619 |
| Dec 10, 2025 | 23.93 | 23.96 | 23.60 | 23.66 | -1.00% | 2,698,578 |
| Dec 9, 2025 | 23.83 | 23.93 | 23.72 | 23.90 | +0.29% | 3,637,072 |
| Dec 8, 2025 | 23.71 | 23.89 | 23.70 | 23.83 | +0.46% | 2,475,548 |
| Dec 5, 2025 | 23.75 | 23.76 | 23.63 | 23.72 | -0.13% | 2,656,755 |
| Dec 4, 2025 | 23.72 | 23.83 | 23.65 | 23.75 | +0.08% | 3,250,058 |
| Dec 3, 2025 | 23.97 | 23.98 | 23.70 | 23.73 | -0.84% | 3,828,628 |
| Dec 2, 2025 | 24.00 | 24.04 | 23.88 | 23.93 | -0.42% | 2,063,016 |
| Dec 1, 2025 | 23.98 | 24.05 | 23.85 | 24.03 | +0.84% | 2,763,668 |
| Nov 28, 2025 | 23.94 | 23.95 | 23.82 | 23.83 | -0.58% | 1,036,031 |
| Nov 26, 2025 | 24.08 | 24.09 | 23.89 | 23.97 | -0.58% | 3,392,907 |
| Nov 25, 2025 | 24.42 | 24.52 | 24.08 | 24.11 | -1.43% | 4,368,254 |
| Nov 24, 2025 | 24.49 | 24.64 | 24.39 | 24.46 | -0.41% | 4,572,184 |
| Nov 21, 2025 | 24.74 | 24.81 | 24.39 | 24.56 | -1.05% | 6,957,039 |
| Nov 20, 2025 | 24.36 | 24.84 | 24.24 | 24.82 | +0.77% | 8,391,508 |
| Nov 19, 2025 | 24.64 | 24.75 | 24.54 | 24.63 | -0.08% | 7,776,357 |
| Nov 18, 2025 | 24.60 | 24.73 | 24.50 | 24.65 | +1.15% | 6,995,265 |
| Nov 17, 2025 | 24.14 | 24.46 | 24.07 | 24.37 | +1.20% | 4,429,450 |
| Nov 14, 2025 | 24.11 | 24.23 | 23.98 | 24.08 | +0.67% | 4,187,845 |
| Nov 13, 2025 | 23.61 | 23.96 | 23.55 | 23.92 | +1.61% | 3,046,967 |
| Nov 12, 2025 | 23.64 | 23.64 | 23.45 | 23.54 | -0.68% | 3,175,451 |
| Nov 11, 2025 | 23.96 | 23.96 | 23.67 | 23.70 | -1.17% | 2,142,073 |
| Nov 10, 2025 | 24.08 | 24.20 | 23.96 | 23.98 | -0.83% | 2,371,948 |
| Nov 7, 2025 | 24.26 | 24.43 | 24.17 | 24.18 | -0.04% | 3,369,094 |
| Nov 6, 2025 | 24.05 | 24.26 | 23.98 | 24.19 | +0.83% | 4,158,256 |
| Nov 5, 2025 | 24.10 | 24.13 | 23.93 | 23.99 | -0.42% | 1,994,913 |
Daily open, high, low, close and volume for ProShares Short Dow30 (DOG). Showing 250 trading days. Unadjusted prices.