ProShares Short Dow30 (DOG)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

29.91

-0.06

(-0.20%)

At close: 04:00PM EDT

29.86

-0.05

(-0.17%)

After hours:

06:58PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	29.97	29.99	29.56	29.91	29.91	1,453,061
Apr 30, 2024	29.63	29.98	29.62	29.97	29.97	898,300
Apr 29, 2024	29.58	29.66	29.51	29.52	29.52	879,500
Apr 26, 2024	29.75	29.77	29.56	29.64	29.64	1,219,400
Apr 25, 2024	29.82	29.99	29.68	29.73	29.73	1,680,800
Apr 24, 2024	29.41	29.55	29.37	29.43	29.43	1,103,700
Apr 23, 2024	29.49	29.55	29.34	29.39	29.39	1,013,500
Apr 22, 2024	29.63	29.79	29.42	29.59	29.59	1,876,300
Apr 19, 2024	29.87	29.92	29.69	29.77	29.77	3,376,100
Apr 18, 2024	29.84	30.02	29.70	29.95	29.95	2,489,300
Apr 17, 2024	29.81	30.06	29.74	29.95	29.95	1,995,800
Apr 16, 2024	29.76	29.98	29.74	29.89	29.89	2,149,800
Apr 15, 2024	29.47	30.00	29.44	29.94	29.94	2,153,800
Apr 12, 2024	29.55	29.82	29.51	29.74	29.74	1,798,300
Apr 11, 2024	29.29	29.56	29.25	29.37	29.37	1,721,600
Apr 10, 2024	29.31	29.46	29.24	29.34	29.34	1,634,500
Apr 09, 2024	28.96	29.26	28.94	29.02	29.02	1,245,500
Apr 08, 2024	29.00	29.04	28.93	28.99	28.99	859,300
Apr 05, 2024	29.20	29.21	28.89	28.99	28.99	1,766,000
Apr 04, 2024	28.61	29.24	28.60	29.21	29.21	2,022,900
Apr 03, 2024	28.78	28.89	28.68	28.80	28.80	1,404,100
Apr 02, 2024	28.74	28.86	28.74	28.78	28.78	1,121,200
Apr 01, 2024	28.32	28.54	28.31	28.49	28.49	742,200
Mar 28, 2024	28.30	28.36	28.26	28.31	28.31	607,000
Mar 27, 2024	28.50	28.54	28.32	28.33	28.33	1,315,500
Mar 26, 2024	28.57	28.65	28.54	28.62	28.62	555,000
Mar 25, 2024	28.54	28.63	28.54	28.61	28.61	502,300
Mar 22, 2024	28.27	28.50	28.25	28.49	28.49	692,500
Mar 21, 2024	28.36	28.39	28.19	28.26	28.26	1,288,400
Mar 20, 2024	28.80	28.81	28.43	28.44	28.44	1,987,800
Mar 20, 2024	0.316 Dividend
Mar 19, 2024	29.25	29.30	29.03	29.04	28.72	1,258,700
Mar 18, 2024	29.23	29.30	29.20	29.28	28.96	645,700
Mar 15, 2024	29.27	29.40	29.16	29.33	29.01	1,650,300
Mar 14, 2024	28.99	29.32	28.99	29.16	28.84	2,614,800
Mar 13, 2024	29.02	29.14	28.93	29.05	28.73	945,800
Mar 12, 2024	29.20	29.30	29.04	29.08	28.76	881,300
Mar 11, 2024	29.36	29.47	29.24	29.25	28.93	989,500
Mar 08, 2024	29.25	29.29	29.08	29.27	28.95	1,091,400
Mar 07, 2024	29.17	29.28	29.14	29.23	28.91	1,434,600
Mar 06, 2024	29.21	29.38	29.16	29.31	28.99	1,228,900
Mar 05, 2024	29.17	29.46	29.14	29.37	29.05	1,018,000
Mar 04, 2024	29.12	29.12	28.99	29.07	28.75	828,900
Mar 01, 2024	29.07	29.15	28.96	28.97	28.65	1,184,000
Feb 29, 2024	29.00	29.17	28.98	29.07	28.75	1,911,000
Feb 28, 2024	29.20	29.22	29.06	29.06	28.74	1,113,400
Feb 27, 2024	29.01	29.13	29.01	29.06	28.74	1,013,000
Feb 26, 2024	28.92	29.01	28.85	28.97	28.65	959,100
Feb 23, 2024	28.89	28.95	28.81	28.93	28.62	1,196,400
Feb 22, 2024	29.13	29.16	28.89	28.96	28.64	2,190,500
Feb 21, 2024	29.37	29.49	29.28	29.28	28.96	974,500
Feb 20, 2024	29.32	29.40	29.25	29.31	28.99	1,657,500
Feb 16, 2024	29.20	29.29	29.11	29.27	28.95	1,447,700
Feb 15, 2024	29.36	29.39	29.14	29.15	28.83	1,294,700
Feb 14, 2024	29.43	29.59	29.40	29.42	29.10	1,212,200
Feb 13, 2024	29.35	29.70	29.35	29.53	29.21	1,742,000
Feb 12, 2024	29.24	29.24	29.03	29.12	28.80	612,600
Feb 09, 2024	29.17	29.29	29.17	29.21	28.89	771,300
Feb 08, 2024	29.14	29.29	29.14	29.16	28.84	484,700
Feb 07, 2024	29.20	29.27	29.14	29.18	28.86	427,400
Feb 06, 2024	29.39	29.42	29.29	29.30	28.98	446,800
Feb 05, 2024	29.24	29.52	29.24	29.41	29.09	913,600
Feb 02, 2024	29.37	29.43	29.09	29.19	28.87	2,589,700
Feb 01, 2024	29.57	29.59	29.28	29.28	28.96	1,783,600
Jan 31, 2024	29.26	29.55	29.22	29.55	29.23	1,765,900
Jan 30, 2024	29.44	29.46	29.27	29.31	28.99	723,800
Jan 29, 2024	29.56	29.60	29.38	29.38	29.06	852,900
Jan 26, 2024	29.63	29.65	29.48	29.56	29.24	526,000
Jan 25, 2024	29.70	29.79	29.58	29.58	29.26	1,230,600
Jan 24, 2024	29.59	29.77	29.56	29.75	29.43	1,105,700
Jan 23, 2024	29.65	29.76	29.62	29.67	29.35	1,004,000
Jan 22, 2024	29.62	29.66	29.51	29.58	29.26	1,191,400
Jan 19, 2024	29.92	30.03	29.64	29.70	29.38	2,046,000
Jan 18, 2024	30.20	30.29	29.97	30.01	29.68	2,399,400
Jan 17, 2024	30.23	30.26	30.08	30.16	29.83	1,170,500
Jan 16, 2024	29.97	30.20	29.93	30.07	29.74	1,566,500
Jan 12, 2024	29.76	29.98	29.70	29.89	29.56	1,358,900
Jan 11, 2024	29.72	30.00	29.69	29.78	29.46	777,100
Jan 10, 2024	29.88	29.89	29.72	29.76	29.44	885,000
Jan 09, 2024	29.92	30.00	29.86	29.90	29.57	477,500
Jan 08, 2024	30.04	30.10	29.75	29.75	29.43	812,300
Jan 05, 2024	29.95	30.03	29.80	29.92	29.59	875,400
Jan 04, 2024	29.89	29.93	29.71	29.93	29.60	744,900
Jan 03, 2024	29.81	29.95	29.78	29.92	29.59	863,000
Jan 02, 2024	29.86	29.87	29.64	29.69	29.37	1,130,300
Dec 29, 2023	29.69	29.82	29.65	29.70	29.38	1,164,000
Dec 28, 2023	29.72	29.72	29.63	29.66	29.34	675,800
Dec 27, 2023	29.81	29.83	29.67	29.69	29.37	1,086,400
Dec 26, 2023	29.91	29.91	29.72	29.78	29.46	315,300
Dec 22, 2023	29.90	29.99	29.77	29.89	29.56	1,263,800
Dec 21, 2023	29.94	30.09	29.85	29.87	29.54	1,098,500
Dec 20, 2023	29.80	30.11	29.66	30.10	29.77	933,000
Dec 20, 2023	0.409 Dividend
Dec 19, 2023	30.32	30.32	30.13	30.14	29.41	381,800
Dec 18, 2023	30.29	30.34	30.26	30.33	29.59	597,100
Dec 15, 2023	30.42	30.44	30.28	30.34	29.60	879,800
Dec 14, 2023	30.39	30.51	30.32	30.35	29.61	1,091,900
Dec 13, 2023	30.89	30.93	30.46	30.47	29.73	1,094,800
Dec 12, 2023	30.98	31.06	30.87	30.89	30.14	304,400
Dec 11, 2023	31.16	31.17	31.02	31.04	30.29	800,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7284+0.0003(+0.04%)

CRUDE OIL79.06+0.06(+0.08%)

Bitcoin CAD79,394.95-3,601.04(-4.34%)

ProShares Short Dow30 (DOG)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7284
+0.0003(+0.04%)

CRUDE OIL
79.06
+0.06(+0.08%)

Bitcoin CAD
79,394.95
-3,601.04(-4.34%)