Canada markets closed

ProShares Short Dow30 (DOG)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
28.49-0.24 (-0.84%)
At close: 04:00PM EDT
28.51 +0.02 (+0.09%)
After hours: 04:11PM EDT
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 15, 202428.6328.6628.4728.4928.49656,841
May 14, 202428.8128.8828.7028.7328.73710,200
May 13, 202428.6828.8428.6728.8228.82385,000
May 10, 202428.7528.8328.7028.7528.75684,400
May 09, 202429.1329.1328.8228.8328.83806,200
May 08, 202429.2429.2429.0529.0729.07813,600
May 07, 202429.1629.2329.1329.2029.20848,600
May 06, 202429.2329.3429.1929.2129.21868,800
May 03, 202429.2929.4629.2429.3329.332,215,600
May 02, 202429.7529.9429.6229.6829.681,800,000
May 01, 202429.9729.9929.5629.9129.911,471,800
Apr 30, 202429.6329.9829.6229.9729.97898,300
Apr 29, 202429.5829.6629.5129.5229.52879,500
Apr 26, 202429.7529.7729.5629.6429.641,219,400
Apr 25, 202429.8229.9929.6829.7329.731,680,800
Apr 24, 202429.4129.5529.3729.4329.431,103,700
Apr 23, 202429.4929.5529.3429.3929.391,013,500
Apr 22, 202429.6329.7929.4229.5929.591,876,300
Apr 19, 202429.8729.9229.6929.7729.773,376,100
Apr 18, 202429.8430.0229.7029.9529.952,489,300
Apr 17, 202429.8130.0629.7429.9529.951,995,800
Apr 16, 202429.7629.9829.7429.8929.892,149,800
Apr 15, 202429.4730.0029.4429.9429.942,153,800
Apr 12, 202429.5529.8229.5129.7429.741,798,300
Apr 11, 202429.2929.5629.2529.3729.371,721,600
Apr 10, 202429.3129.4629.2429.3429.341,634,500
Apr 09, 202428.9629.2628.9429.0229.021,245,500
Apr 08, 202429.0029.0428.9328.9928.99859,300
Apr 05, 202429.2029.2128.8928.9928.991,766,000
Apr 04, 202428.6129.2428.6029.2129.212,022,900
Apr 03, 202428.7828.8928.6828.8028.801,404,100
Apr 02, 202428.7428.8628.7428.7828.781,121,200
Apr 01, 202428.3228.5428.3128.4928.49742,200
Mar 28, 202428.3028.3628.2628.3128.31607,000
Mar 27, 202428.5028.5428.3228.3328.331,315,500
Mar 26, 202428.5728.6528.5428.6228.62555,000
Mar 25, 202428.5428.6328.5428.6128.61502,300
Mar 22, 202428.2728.5028.2528.4928.49692,500
Mar 21, 202428.3628.3928.1928.2628.261,288,400
Mar 20, 202428.8028.8128.4328.4428.441,987,800
Mar 20, 20240.316 Dividend
Mar 19, 202429.2529.3029.0329.0428.721,258,700
Mar 18, 202429.2329.3029.2029.2828.96645,700
Mar 15, 202429.2729.4029.1629.3329.011,650,300
Mar 14, 202428.9929.3228.9929.1628.842,614,800
Mar 13, 202429.0229.1428.9329.0528.73945,800
Mar 12, 202429.2029.3029.0429.0828.76881,300
Mar 11, 202429.3629.4729.2429.2528.93989,500
Mar 08, 202429.2529.2929.0829.2728.951,091,400
Mar 07, 202429.1729.2829.1429.2328.911,434,600
Mar 06, 202429.2129.3829.1629.3128.991,228,900
Mar 05, 202429.1729.4629.1429.3729.051,018,000
Mar 04, 202429.1229.1228.9929.0728.75828,900
Mar 01, 202429.0729.1528.9628.9728.651,184,000
Feb 29, 202429.0029.1728.9829.0728.751,911,000
Feb 28, 202429.2029.2229.0629.0628.741,113,400
Feb 27, 202429.0129.1329.0129.0628.741,013,000
Feb 26, 202428.9229.0128.8528.9728.65959,100
Feb 23, 202428.8928.9528.8128.9328.621,196,400
Feb 22, 202429.1329.1628.8928.9628.642,190,500
Feb 21, 202429.3729.4929.2829.2828.96974,500
Feb 20, 202429.3229.4029.2529.3128.991,657,500
Feb 16, 202429.2029.2929.1129.2728.951,447,700
Feb 15, 202429.3629.3929.1429.1528.831,294,700
Feb 14, 202429.4329.5929.4029.4229.101,212,200
Feb 13, 202429.3529.7029.3529.5329.211,742,000
Feb 12, 202429.2429.2429.0329.1228.80612,600
Feb 09, 202429.1729.2929.1729.2128.89771,300
Feb 08, 202429.1429.2929.1429.1628.84484,700
Feb 07, 202429.2029.2729.1429.1828.86427,400
Feb 06, 202429.3929.4229.2929.3028.98446,800
Feb 05, 202429.2429.5229.2429.4129.09913,600
Feb 02, 202429.3729.4329.0929.1928.872,589,700
Feb 01, 202429.5729.5929.2829.2828.961,783,600
Jan 31, 202429.2629.5529.2229.5529.231,765,900
Jan 30, 202429.4429.4629.2729.3128.99723,800
Jan 29, 202429.5629.6029.3829.3829.06852,900
Jan 26, 202429.6329.6529.4829.5629.24526,000
Jan 25, 202429.7029.7929.5829.5829.261,230,600
Jan 24, 202429.5929.7729.5629.7529.431,105,700
Jan 23, 202429.6529.7629.6229.6729.351,004,000
Jan 22, 202429.6229.6629.5129.5829.261,191,400
Jan 19, 202429.9230.0329.6429.7029.382,046,000
Jan 18, 202430.2030.2929.9730.0129.682,399,400
Jan 17, 202430.2330.2630.0830.1629.831,170,500
Jan 16, 202429.9730.2029.9330.0729.741,566,500
Jan 12, 202429.7629.9829.7029.8929.561,358,900
Jan 11, 202429.7230.0029.6929.7829.46777,100
Jan 10, 202429.8829.8929.7229.7629.44885,000
Jan 09, 202429.9230.0029.8629.9029.57477,500
Jan 08, 202430.0430.1029.7529.7529.43812,300
Jan 05, 202429.9530.0329.8029.9229.59875,400
Jan 04, 202429.8929.9329.7129.9329.60744,900
Jan 03, 202429.8129.9529.7829.9229.59863,000
Jan 02, 202429.8629.8729.6429.6929.371,130,300
Dec 29, 202329.6929.8229.6529.7029.381,164,000
Dec 28, 202329.7229.7229.6329.6629.34675,800
Dec 27, 202329.8129.8329.6729.6929.371,086,400
Dec 26, 202329.9129.9129.7229.7829.46315,300
Dec 22, 202329.9029.9929.7729.8929.561,263,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...