Dark

DOG
ProShares Short Dow30
stock NYSE ETF

Market Open

Aug 7, 2026 9:43:07 AM EDT

21.06USD-0.190%(-0.04)160,011

21.06Bid 21.07Ask 0.01Spread

Pre-market

Aug 7, 2026 8:57:57 AM EDT

21.04USD-0.284%(-0.06)9,600

After-hours

Aug 6, 2026 4:57:30 PM EDT

21.11USD+0.050%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	21.0900	21.090000	21.060000	21.0600	-0.142%	160,011	0.000%
2026-08-06	20.8800	21.120000	20.865000	21.0900	+0.861%	3,468,936	-0.142%
2026-08-05	20.8900	20.920000	20.766006	20.9100	-0.429%	2,521,418	+0.717%
2026-08-04	21.1200	21.185000	20.940000	21.0000	-1.777%	3,019,609	+0.286%
2026-08-03	21.4400	21.475000	21.350000	21.3800	-1.247%	2,321,942	-1.497%
2026-07-31	21.6600	21.860000	21.600000	21.6500	-0.506%	1,971,866	-2.725%
2026-07-30	21.8700	22.000000	21.740000	21.7600	-1.136%	1,895,563	-3.217%
2026-07-29	21.7200	22.030000	21.695000	22.0100	+2.229%	2,624,459	-4.316%
2026-07-28	21.5700	21.670000	21.475000	21.5300	-1.102%	1,944,703	-2.183%
2026-07-27	21.6300	21.855000	21.600000	21.7700	-0.503%	1,943,577	-3.261%
2026-07-24	21.9400	21.978700	21.800000	21.8800	-0.410%	1,785,597	-3.748%
2026-07-23	22.0300	22.035000	21.895000	21.9700	+1.011%	1,377,925	-4.142%
2026-07-22	21.7500	21.770000	21.635000	21.7500	+0.046%	1,906,174	-3.172%
2026-07-21	21.8200	21.880100	21.685000	21.7400	-0.685%	947,214	-3.128%
2026-07-20	21.7200	21.921300	21.670000	21.8900	+0.597%	2,073,048	-3.792%
2026-07-17	21.8100	21.845000	21.585000	21.7600	+0.694%	1,829,527	-3.217%
2026-07-16	21.5200	21.670000	21.479900	21.6100	+0.278%	2,494,051	-2.545%
2026-07-15	21.5500	21.640000	21.475000	21.5500	-0.231%	1,952,642	-2.274%
2026-07-14	21.6500	21.684000	21.520000	21.6000	0.000%	1,923,447	-2.500%
2026-07-13	21.5500	21.665000	21.470000	21.6000	+0.279%	1,163,313	-2.500%
2026-07-10	21.5500	21.700000	21.515000	21.5400	-0.278%	1,162,157	-2.228%
2026-07-09	21.6100	21.675000	21.559900	21.6000	-0.277%	841,266	-2.500%
2026-07-08	21.6300	21.769900	21.590000	21.6600	+1.168%	1,062,544	-2.770%
2026-07-07	21.2500	21.468700	21.240000	21.4100	+0.234%	1,927,382	-1.635%
2026-07-06	21.4000	21.519900	21.355000	21.3600	-0.327%	1,283,737	-1.404%
2026-07-02	21.5400	21.605000	21.410000	21.4300	-1.016%	1,683,348	-1.727%
2026-07-01	21.6800	21.750100	21.465000	21.6500	+0.139%	1,256,414	-2.725%
2026-06-30	21.6400	21.745000	21.605000	21.6200	-0.277%	952,954	-2.590%
2026-06-29	21.7500	21.790100	21.640000	21.6800	-0.914%	2,327,202	-2.860%
2026-06-26	21.8900	21.915000	21.709900	21.8800	+0.459%	1,787,158	-3.748%
2026-06-25	21.6900	21.805000	21.470000	21.7800	-0.138%	3,285,332	-3.306%
2026-06-24	21.9000	21.910000	21.640000	21.8100	-1.044%	2,758,025	-3.439%
2026-06-23	22.1300	22.205000	21.965000	22.0400	+0.045%	1,710,178	-4.446%
2026-06-22	22.0300	22.070000	21.940100	22.0300	-0.272%	1,620,538	-4.403%
2026-06-18	21.9500	22.090000	21.910000	22.0900	0.000%	1,869,410	-4.663%
2026-06-17	21.8900	22.135000	21.769900	22.0900	+0.960%	2,550,947	-4.663%
2026-06-16	21.9300	21.930000	21.800000	21.8800	-0.545%	1,653,765	-3.748%
2026-06-15	21.9700	22.025100	21.900000	22.0000	-1.079%	1,666,628	-4.273%
2026-06-12	22.2500	22.390000	22.135000	22.2400	-0.626%	2,373,932	-5.306%
2026-06-11	22.6700	22.735000	22.320000	22.3800	-1.799%	3,997,684	-5.898%
2026-06-10	22.4700	22.795000	22.420000	22.7900	+1.832%	3,822,558	-7.591%
2026-06-09	22.3000	22.660000	22.205000	22.3800	-0.134%	3,782,473	-5.898%
2026-06-08	22.3300	22.420000	22.200000	22.4100	+0.179%	2,630,062	-6.024%
2026-06-05	22.0200	22.400200	22.020000	22.3700	+1.451%	2,300,740	-5.856%
2026-06-04	22.1900	22.228700	22.019800	22.0500	-1.650%	1,870,972	-4.490%
2026-06-03	22.3000	22.430000	22.230000	22.4200	+1.128%	2,291,450	-6.066%
2026-06-02	22.4000	22.410000	22.150000	22.1700	-0.494%	1,740,718	-5.007%
2026-06-01	22.3400	22.410100	22.260000	22.2800	-0.179%	2,123,247	-5.476%
2026-05-29	22.4300	22.450000	22.285000	22.3200	-0.668%	1,350,184	-5.645%
2026-05-28	22.5300	22.610000	22.420000	22.4700	0.000%	1,102,441	-6.275%
2026-05-27	22.5100	22.510000	22.380000	22.4700	-0.266%	1,122,555	-6.275%
2026-05-26	22.4300	22.590000	22.405000	22.5300	+0.178%	1,218,423	-6.525%
2026-05-22	22.4500	22.509900	22.380000	22.4900	-0.531%	1,178,817	-6.358%
2026-05-21	22.8100	22.870000	22.570000	22.6100	-0.572%	1,696,069	-6.855%
2026-05-20	22.9500	23.100000	22.705000	22.7400	-1.259%	1,875,762	-7.388%
2026-05-19	22.9900	23.090000	22.925000	23.0300	+0.612%	1,582,283	-8.554%
2026-05-18	22.9500	23.040000	22.860000	22.8900	-0.261%	2,675,106	-7.995%
2026-05-15	22.8500	22.965000	22.845000	22.9500	+1.101%	1,410,789	-8.235%
2026-05-14	22.6800	22.790300	22.645000	22.7000	-0.787%	2,068,203	-7.225%
2026-05-13	22.9100	22.989900	22.859700	22.8800	+0.219%	1,118,861	-7.955%
2026-05-12	22.9000	23.049900	22.810000	22.8300	-0.175%	2,004,301	-7.753%
2026-05-11	22.9300	22.970000	22.835000	22.8700	-0.175%	1,831,519	-7.914%
2026-05-08	22.8000	22.965000	22.790000	22.9100	+0.044%	1,095,381	-8.075%
2026-05-07	22.7000	22.950000	22.670000	22.9000	+0.615%	1,517,919	-8.035%
2026-05-06	22.8600	22.860000	22.710000	22.7600	-1.215%	1,636,553	-7.469%
2026-05-05	23.0900	23.170000	23.015000	23.0400	-0.690%	1,079,331	-8.594%
2026-05-04	23.0200	23.220000	22.975000	23.2000	+1.177%	1,914,256	-9.224%
2026-05-01	22.7600	22.930000	22.710000	22.9300	+0.350%	2,010,860	-8.155%
2026-04-30	23.1300	23.145000	22.810000	22.8500	-1.593%	1,976,961	-7.834%
2026-04-29	23.1100	23.300000	23.100000	23.2200	+0.563%	1,822,727	-9.302%
2026-04-28	22.9900	23.120100	22.975000	23.0900	+0.087%	3,336,331	-8.792%
2026-04-27	23.0800	23.140100	22.990000	23.0700	+0.130%	1,669,804	-8.713%
2026-04-24	23.0100	23.110000	22.990000	23.0400	+0.130%	1,874,200	-8.594%
2026-04-23	23.0200	23.205000	22.905000	23.0100	+0.393%	3,410,591	-8.475%
2026-04-22	22.8800	22.985000	22.845000	22.9200	-0.693%	2,978,954	-8.115%
2026-04-21	22.8000	23.115000	22.740000	23.0800	+0.654%	3,533,282	-8.752%
2026-04-20	22.9700	23.010000	22.900800	22.9300	+0.044%	2,796,937	-8.155%
2026-04-17	23.1100	23.110000	22.790100	22.9200	-1.799%	6,060,035	-8.115%
2026-04-16	23.3200	23.440000	23.290000	23.3400	-0.128%	4,957,133	-9.769%
2026-04-15	23.2900	23.469100	23.270000	23.3700	+0.171%	4,907,070	-9.884%
2026-04-14	23.4800	23.510000	23.319900	23.3300	-0.681%	4,050,683	-9.730%
2026-04-13	23.8000	23.840000	23.490000	23.4900	-0.635%	3,773,701	-10.345%
2026-04-10	23.4900	23.665000	23.470000	23.6400	+0.639%	3,513,542	-10.914%
2026-04-09	23.7000	23.728800	23.420000	23.4900	-0.592%	4,048,748	-10.345%
2026-04-08	23.6300	23.800100	23.575000	23.6300	-2.797%	6,119,579	-10.876%
2026-04-07	24.3200	24.505000	24.300000	24.3100	+0.247%	6,477,050	-13.369%
2026-04-06	24.3900	24.420000	24.240000	24.2500	-0.411%	6,488,058	-13.155%
2026-04-02	24.5900	24.660000	24.220000	24.3500	+0.206%	5,811,721	-13.511%
2026-04-01	24.2800	24.350000	24.179900	24.3000	-0.491%	6,197,577	-13.333%
2026-03-31	24.7600	24.899900	24.400000	24.4200	-2.437%	5,432,051	-13.759%
2026-03-30	24.8400	25.120000	24.809300	25.0300	-0.160%	4,837,454	-15.861%
2026-03-27	24.7500	25.119900	24.740000	25.0700	+1.828%	4,588,304	-15.995%
2026-03-26	24.5100	24.645000	24.305000	24.6200	+1.067%	2,428,256	-14.460%
2026-03-25	24.2900	24.490000	24.210000	24.3600	-1.056%	5,677,265	-13.547%
2026-03-24	24.7800	24.820000	24.485000	24.6200	+0.163%	6,366,834	-14.460%
2026-03-23	24.5000	24.630000	24.300000	24.5800	-1.325%	6,767,522	-14.321%
2026-03-20	24.7500	25.035000	24.660000	24.9100	+0.932%	8,594,120	-15.456%
2026-03-19	24.7400	24.830000	24.560000	24.6800	+0.448%	11,962,032	-14.668%
2026-03-18	24.2800	24.580000	24.225500	24.5700	+1.697%	10,476,320	-14.286%
2026-03-17	24.0400	24.169900	23.940000	24.1600	-0.083%	8,956,018	-12.831%
2026-03-16	24.2000	24.250000	24.060000	24.1800	-0.861%	9,316,116	-12.903%
2026-03-13	24.2000	24.415000	24.080000	24.3900	+0.288%	12,224,869	-13.653%
2026-03-12	24.1700	24.320000	24.119700	24.3200	+1.545%	9,820,568	-13.405%
2026-03-11	23.8100	24.060000	23.795000	23.9500	+0.715%	9,882,162	-12.067%
2026-03-10	23.7800	23.920000	23.535000	23.7800	0.000%	11,710,257	-11.438%
2026-03-09	24.1500	24.338500	23.705000	23.7800	-0.544%	11,447,569	-11.438%
2026-03-06	23.9900	24.135000	23.859800	23.9100	+1.014%	19,316,203	-11.920%
2026-03-05	23.4700	23.842200	23.393800	23.6700	+1.675%	14,614,457	-11.027%
2026-03-04	23.3400	23.460000	23.220100	23.2800	-0.470%	10,354,670	-9.536%
2026-03-03	23.6600	23.800000	23.295000	23.3900	+0.819%	12,640,531	-9.962%
2026-03-02	23.4500	23.450000	23.125000	23.2000	+0.129%	10,588,641	-9.224%
2026-02-27	23.1800	23.310800	23.130000	23.1700	+1.047%	10,256,476	-9.107%
2026-02-26	22.8300	23.049900	22.770000	22.9300	+0.044%	6,255,432	-8.155%
2026-02-25	22.9800	23.060000	22.910000	22.9200	-0.607%	2,291,189	-8.115%
2026-02-24	23.2300	23.265000	23.015000	23.0600	-0.732%	2,849,441	-8.673%
2026-02-23	22.9600	23.280000	22.840000	23.2300	+1.619%	3,322,218	-9.341%
2026-02-20	23.0400	23.080500	22.820000	22.8600	-0.436%	6,747,552	-7.874%
2026-02-19	22.9200	23.050100	22.866375	22.9600	+0.525%	3,916,610	-8.275%
2026-02-18	22.8400	22.950000	22.735000	22.8400	-0.262%	4,255,205	-7.793%
2026-02-17	22.9200	23.066528	22.815000	22.9000	-0.087%	4,505,061	-8.035%
2026-02-13	22.9300	23.090000	22.798500	22.9200	-0.087%	4,564,021	-8.115%
2026-02-12	22.5600	22.946700	22.480000	22.9400	+1.460%	5,634,711	-8.195%
2026-02-11	22.4900	22.717600	22.450000	22.6100	+0.133%	4,914,718	-6.855%
2026-02-10	22.5900	22.611600	22.430100	22.5800	-0.133%	4,398,086	-6.732%
2026-02-09	22.6700	22.740200	22.570000	22.6100	0.000%	3,426,574	-6.855%
2026-02-06	23.0500	23.050000	22.590000	22.6100	-2.417%	4,899,337	-6.855%
2026-02-05	23.0100	23.215000	22.980000	23.1700	+1.091%	5,024,511	-9.107%
2026-02-04	22.9700	23.078000	22.830000	22.9200	-0.478%	12,209,998	-8.115%
2026-02-03	22.9800	23.200600	22.829900	23.0300	+0.436%	7,880,004	-8.554%
2026-02-02	23.1800	23.260000	22.900000	22.9300	-0.993%	4,215,920	-8.155%
2026-01-30	23.1800	23.375000	23.100000	23.1600	+0.303%	6,897,492	-9.067%
2026-01-29	23.1100	23.300600	22.979500	23.0900	-0.043%	8,913,870	-8.792%
2026-01-28	23.1000	23.160000	23.050000	23.1000	-0.043%	4,142,313	-8.831%
2026-01-27	23.0800	23.165500	23.038500	23.1100	+0.917%	3,420,210	-8.871%
2026-01-26	23.0200	23.030000	22.871000	22.9000	-0.651%	3,277,199	-8.035%
2026-01-23	23.0000	23.110600	22.994900	23.0500	+0.655%	4,650,870	-8.633%
2026-01-22	22.9300	22.971300	22.810000	22.9000	-0.651%	3,956,576	-8.035%
2026-01-21	23.2900	23.295000	22.948600	23.0500	-1.115%	5,398,559	-8.633%
2026-01-20	23.2600	23.350000	23.129500	23.3100	+1.657%	4,729,970	-9.653%
2026-01-16	22.8700	22.971200	22.800000	22.9300	+0.262%	3,308,115	-8.155%
2026-01-15	22.9700	22.975000	22.800000	22.8700	-0.565%	3,542,077	-7.914%
2026-01-14	23.0400	23.141200	22.985000	23.0000	+0.087%	4,582,375	-8.435%
2026-01-13	22.8100	23.035000	22.800000	22.9800	+0.834%	4,580,452	-8.355%
2026-01-12	22.9600	23.060000	22.775000	22.7900	-0.219%	3,283,222	-7.591%
2026-01-09	22.9400	22.970600	22.799400	22.8400	-0.392%	3,113,086	-7.793%
2026-01-08	23.1600	23.160000	22.895000	22.9300	-0.564%	5,018,251	-8.155%
2026-01-07	22.8000	23.075000	22.770000	23.0600	+1.007%	3,576,428	-8.673%
2026-01-06	23.0800	23.095000	22.810000	22.8300	-0.997%	4,306,227	-7.753%
2026-01-05	23.3200	23.325000	22.949900	23.0600	-1.242%	3,112,139	-8.673%
2026-01-02	23.4400	23.600000	23.335000	23.3500	-0.596%	4,476,564	-9.807%
2025-12-31	23.3400	23.490000	23.330000	23.4900	+0.686%	2,337,866	-10.345%
2025-12-30	23.2800	23.360000	23.280000	23.3300	+0.215%	1,551,925	-9.730%
2025-12-29	23.2100	23.319900	23.175000	23.2800	+0.562%	1,954,862	-9.536%
2025-12-26	23.1600	23.215000	23.139700	23.1500	0.000%	1,864,315	-9.028%
2025-12-24	23.2800	23.310000	23.119500	23.1500	-1.573%	596,950	-9.028%
2025-12-23	23.6200	23.620000	23.489800	23.5200	-0.212%	1,608,821	-10.459%
2025-12-22	23.6400	23.640000	23.519900	23.5700	-0.465%	2,066,996	-10.649%
2025-12-19	23.7000	23.710000	23.599500	23.6800	-0.253%	3,953,105	-11.064%
2025-12-18	23.6600	23.800000	23.540100	23.7400	-0.210%	4,868,817	-11.289%
2025-12-17	23.6200	23.790000	23.530000	23.7900	+0.549%	4,158,337	-11.475%
2025-12-16	23.5500	23.736500	23.490000	23.6600	+0.681%	5,796,315	-10.989%
2025-12-15	23.3800	23.565000	23.380000	23.5000	+0.043%	4,880,333	-10.383%
2025-12-12	23.3200	23.547600	23.289500	23.4900	+0.557%	5,098,816	-10.345%
2025-12-11	23.6200	23.640000	23.325000	23.3600	-1.268%	4,074,619	-9.846%
2025-12-10	23.9300	23.960000	23.599900	23.6600	-1.004%	2,698,578	-10.989%
2025-12-09	23.8300	23.925000	23.718700	23.9000	+0.294%	3,637,072	-11.883%
2025-12-08	23.7100	23.890000	23.705000	23.8300	+0.464%	2,475,548	-11.624%
2025-12-05	23.7500	23.760200	23.630000	23.7200	-0.126%	2,656,755	-11.214%
2025-12-04	23.7200	23.830600	23.650000	23.7500	+0.084%	3,250,058	-11.326%
2025-12-03	23.9700	23.980000	23.700000	23.7300	-0.836%	3,828,628	-11.252%
2025-12-02	24.0000	24.040000	23.880000	23.9300	-0.416%	2,063,016	-11.993%
2025-12-01	23.9800	24.050000	23.850000	24.0300	+0.839%	2,763,668	-12.360%
2025-11-28	23.9400	23.945000	23.818300	23.8300	-0.584%	1,036,031	-11.624%
2025-11-26	24.0800	24.090000	23.895000	23.9700	-0.581%	3,392,907	-12.140%
2025-11-25	24.4200	24.520100	24.080000	24.1100	-1.431%	4,368,254	-12.650%
2025-11-24	24.4900	24.640100	24.390000	24.4600	-0.407%	4,572,184	-13.900%
2025-11-21	24.7400	24.810000	24.390000	24.5600	-1.048%	6,957,039	-14.251%
2025-11-20	24.3600	24.841800	24.238400	24.8200	+0.771%	8,391,508	-15.149%
2025-11-19	24.6400	24.749900	24.539700	24.6300	-0.081%	7,776,357	-14.495%
2025-11-18	24.6000	24.731600	24.499900	24.6500	+1.149%	6,995,265	-14.564%
2025-11-17	24.1400	24.460100	24.065000	24.3700	+1.204%	4,429,450	-13.582%
2025-11-14	24.1100	24.230100	23.978200	24.0800	+0.669%	4,187,845	-12.542%
2025-11-13	23.6100	23.960000	23.555000	23.9200	+1.614%	3,046,967	-11.957%
2025-11-12	23.6400	23.640000	23.454600	23.5400	-0.675%	3,175,451	-10.535%
2025-11-11	23.9600	23.960300	23.670000	23.7000	-1.168%	2,142,073	-11.139%
2025-11-10	24.0800	24.195000	23.959600	23.9800	-0.827%	2,371,948	-12.177%
2025-11-07	24.2600	24.425000	24.170000	24.1800	-0.041%	3,369,094	-12.903%
2025-11-06	24.0500	24.260000	23.980000	24.1900	+0.834%	4,158,256	-12.939%
2025-11-05	24.1000	24.129500	23.925000	23.9900	-0.415%	1,994,913	-12.213%
2025-11-04	24.1200	24.200000	24.010000	24.0900	+0.543%	2,927,793	-12.578%
2025-11-03	23.8300	24.070100	23.830000	23.9600	+0.461%	1,558,886	-12.104%
2025-10-31	23.8400	23.968200	23.778600	23.8500	-0.126%	2,534,522	-11.698%
2025-10-30	23.9300	23.930000	23.615000	23.8800	+0.378%	2,925,574	-11.809%
2025-10-29	23.6900	23.889900	23.590000	23.7900	+0.168%	3,655,370	-11.475%
2025-10-28	23.6800	23.765000	23.640100	23.7500	-0.336%	2,567,986	-11.326%
2025-10-27	23.8700	23.920000	23.820000	23.8300	-0.667%	2,014,529	-11.624%
2025-10-24	24.1000	24.130000	23.935000	23.9900	-0.950%	2,432,658	-12.213%
2025-10-23	24.3300	24.355000	24.190000	24.2200	-0.370%	2,347,520	-13.047%
2025-10-22	24.1100	24.370000	24.110000	24.3100	+0.788%	3,151,488	-13.369%
2025-10-21	24.2400	24.250000	24.020000	24.1200	-0.454%	1,582,833	-12.687%
2025-10-20	24.4200	24.420000	24.205000	24.2300	-1.142%	1,410,426	-13.083%
2025-10-17	24.6400	24.659900	24.435000	24.5100	-0.406%	2,122,288	-14.076%
2025-10-16	24.4200	24.700100	24.370000	24.6100	+0.696%	2,182,943	-14.425%
2025-10-15	24.3400	24.570100	24.230000	24.4400	+0.041%	3,058,671	-13.830%
2025-10-14	24.7500	24.870000	24.305000	24.4300	-0.489%	3,158,722	-13.795%
2025-10-13	24.6800	24.690000	24.500000	24.5500	-1.207%	2,056,854	-14.216%
2025-10-10	24.3200	24.865000	24.245000	24.8500	+1.886%	3,081,049	-15.252%
2025-10-09	24.2500	24.430000	24.220000	24.3900	+0.577%	2,539,215	-13.653%
2025-10-08	24.1900	24.309900	24.141100	24.2500	+0.041%	1,754,812	-13.155%
2025-10-07	24.1600	24.328100	24.110000	24.2400	+0.207%	1,847,253	-13.119%
2025-10-06	24.1300	24.330100	24.110200	24.1900	+0.166%	1,562,739	-12.939%
2025-10-03	24.2400	24.260000	24.017600	24.1500	-0.494%	1,325,084	-12.795%
2025-10-02	24.3200	24.410000	24.245000	24.2700	-0.206%	1,779,030	-13.226%
2025-10-01	24.4000	24.400000	24.265000	24.3200	-0.082%	1,314,142	-13.405%
2025-09-30	24.4000	24.480100	24.315000	24.3400	-0.123%	1,335,900	-13.476%
2025-09-29	24.3300	24.459900	24.328000	24.3700	-0.082%	1,300,794	-13.582%
2025-09-26	24.4500	24.500000	24.340000	24.3900	-0.652%	1,403,648	-13.653%
2025-09-25	24.5200	24.630000	24.455000	24.5500	+0.450%	1,263,604	-14.216%
2025-09-24	24.3200	24.453600	24.264600	24.4400	-0.489%	1,045,112	-13.830%
2025-09-23	24.4800	24.599900	24.335000	24.5600	+0.245%	1,065,220	-14.251%
2025-09-22	24.6400	24.690000	24.475000	24.5000	-0.163%	758,788	-14.041%
2025-09-19	24.5500	24.648500	24.500000	24.5400	-0.325%	1,545,445	-14.181%
2025-09-18	24.6800	24.719000	24.520000	24.6200	-0.243%	1,749,435	-14.460%
2025-09-17	24.7600	24.850000	24.545100	24.6800	-0.524%	1,873,335	-14.668%
2025-09-16	24.7300	24.855000	24.700000	24.8100	+0.323%	802,135	-15.115%
2025-09-15	24.7300	24.795000	24.694300	24.7300	-0.161%	879,270	-14.840%
2025-09-12	24.6600	24.775000	24.640000	24.7700	+0.609%	1,059,987	-14.978%
2025-09-11	24.8900	24.900000	24.590000	24.6200	-1.243%	1,131,034	-14.460%
2025-09-10	24.8500	25.010000	24.835000	24.9300	+0.403%	1,137,457	-15.523%
2025-09-09	24.9300	24.970000	24.794600	24.8300	-0.321%	1,049,567	-15.183%
2025-09-08	24.9700	25.050000	24.910000	24.9100	-0.280%	1,066,887	-15.456%
2025-09-05	24.8500	25.085000	24.770000	24.9800	+0.564%	1,667,703	-15.693%
2025-09-04	25.0400	25.080000	24.830000	24.8400	-0.878%	1,065,338	-15.217%
2025-09-03	25.0700	25.206400	25.030000	25.0600	+0.120%	1,210,348	-15.962%
2025-09-02	25.1100	25.210000	25.025000	25.0300	+0.643%	1,539,919	-15.861%
2025-08-29	24.8700	24.976900	24.836300	24.8700	+0.161%	1,015,266	-15.320%
2025-08-28	24.8400	24.937300	24.805000	24.8300	-0.121%	994,154	-15.183%
2025-08-27	24.9700	24.970000	24.830000	24.8600	-0.281%	663,069	-15.286%
2025-08-26	25.0300	25.047100	24.930000	24.9300	-0.320%	1,080,066	-15.523%
2025-08-25	24.8700	25.010000	24.845000	25.0100	+0.766%	994,728	-15.794%
2025-08-22	25.1700	25.170000	24.745000	24.8200	-1.858%	1,049,994	-15.149%
2025-08-21	25.3100	25.405000	25.230000	25.2900	+0.357%	837,609	-16.726%
2025-08-20	25.1800	25.290300	25.140000	25.2000	0.000%	1,435,763	-16.429%
2025-08-19	25.1700	25.259900	25.045000	25.2000	0.000%	1,735,234	-16.429%
2025-08-18	25.1900	25.230000	25.159700	25.2000	+0.119%	1,223,247	-16.429%
2025-08-15	25.0400	25.205000	25.030000	25.1700	-0.079%	891,575	-16.329%
2025-08-14	25.2800	25.313500	25.170000	25.1900	+0.040%	681,779	-16.395%
2025-08-13	25.3400	25.360000	25.160000	25.1800	-1.061%	740,762	-16.362%
2025-08-12	25.6200	25.640100	25.414700	25.4500	-1.050%	826,998	-17.250%
2025-08-11	25.5800	25.755800	25.550000	25.7200	+0.508%	1,251,441	-18.118%
2025-08-08	25.6500	25.690000	25.539800	25.5900	-0.467%	1,075,737	-17.702%
2025-08-07	25.4500	25.806300	25.405000	25.7100	+0.587%	1,566,400	-18.086%
2025-08-06	25.5600	25.678200	25.510000	25.5600	-0.195%	1,555,429	-17.606%
2025-08-05	25.5800	25.729900	25.510000	25.6100	+0.156%	1,784,745	-17.766%
2025-08-04	25.8200	25.820000	25.570000	25.5700	-1.388%	815,224	-17.638%
2025-08-01	25.8000	26.059900	25.800000	25.9300	+1.368%	1,829,798	-18.781%
2025-07-31	25.3600	25.630000	25.306700	25.5800	+0.748%	1,744,123	-17.670%
2025-07-30	25.2700	25.510000	25.235000	25.3900	+0.435%	1,714,178	-17.054%
2025-07-29	25.1500	25.330000	25.140000	25.2800	+0.477%	1,054,924	-16.693%
2025-07-28	25.1500	25.227600	25.100000	25.1600	+0.159%	965,686	-16.296%
2025-07-25	25.2000	25.279900	25.105000	25.1200	-0.397%	983,305	-16.162%
2025-07-24	25.2300	25.238200	25.100000	25.2200	+0.719%	2,027,088	-16.495%
2025-07-23	25.2100	25.259900	25.040000	25.0400	-1.145%	2,488,734	-15.895%
2025-07-22	25.4500	25.450000	25.305800	25.3300	-0.315%	1,486,262	-16.857%
2025-07-21	25.3800	25.430000	25.270000	25.4100	0.000%	1,304,211	-17.119%
2025-07-18	25.2800	25.489900	25.280000	25.4100	+0.395%	1,141,188	-17.119%
2025-07-17	25.4800	25.485000	25.280000	25.3100	-0.550%	1,272,228	-16.792%
2025-07-16	25.4900	25.730000	25.440000	25.4500	-0.508%	1,304,279	-17.250%
2025-07-15	25.3300	25.585000	25.290000	25.5800	+1.027%	1,167,974	-17.670%
2025-07-14	25.4000	25.445000	25.315000	25.3200	-0.197%	946,278	-16.825%
2025-07-11	25.3700	25.419900	25.320000	25.3700	+0.675%	768,239	-16.989%
2025-07-10	25.3100	25.354700	25.124700	25.2000	-0.356%	718,459	-16.429%
2025-07-09	25.3200	25.429900	25.240100	25.2900	-0.511%	866,317	-16.726%
2025-07-08	25.3500	25.435100	25.300100	25.4200	+0.435%	991,130	-17.152%
2025-07-07	25.1400	25.460000	25.110000	25.3100	+0.877%	1,084,381	-16.792%
2025-07-03	25.2300	25.230000	25.049900	25.0900	-0.712%	336,222	-16.062%
2025-07-02	25.2600	25.330100	25.220000	25.2700	+0.079%	782,886	-16.660%
2025-07-01	25.5200	25.520000	25.180000	25.2500	-0.903%	1,223,349	-16.594%
2025-06-30	25.5000	25.595000	25.445700	25.4800	-0.585%	868,372	-17.347%
2025-06-27	25.8000	25.800000	25.534800	25.6300	-0.928%	1,027,174	-17.831%
2025-06-26	26.0500	26.050000	25.845000	25.8700	-0.843%	619,184	-18.593%
2025-06-25	26.0500	26.179900	26.030000	26.0900	-0.647%	362,771	-19.279%
2025-06-24	26.3900	26.449900	26.190100	26.2600	-1.130%	680,017	-19.802%
2025-06-23	26.8000	26.950000	26.559900	26.5600	-0.932%	952,851	-20.708%
2025-06-20	26.7000	26.870000	26.660000	26.8100	+0.037%	819,788	-21.447%
2025-06-18	26.7400	26.830000	26.580100	26.8000	+0.112%	669,924	-21.418%
2025-06-17	26.7000	26.830000	26.575000	26.7700	+0.715%	830,390	-21.330%
2025-06-16	26.6400	26.650000	26.449900	26.5800	-0.784%	1,261,409	-20.767%
2025-06-13	26.5800	26.860000	26.535000	26.7900	+1.902%	1,396,407	-21.389%
2025-06-12	26.4300	26.510000	26.290000	26.2900	-0.228%	733,438	-19.893%
2025-06-11	26.3300	26.420000	26.190000	26.3500	+0.038%	1,076,648	-20.076%
2025-06-10	26.4200	26.440000	26.305000	26.3400	-0.265%	738,499	-20.046%
2025-06-09	26.3900	26.530000	26.320000	26.4100	+0.038%	586,285	-20.257%
2025-06-06	26.4300	26.510000	26.300000	26.4000	-0.975%	1,001,522	-20.227%
2025-06-05	26.5400	26.730100	26.485000	26.6600	+0.263%	1,311,825	-21.005%
2025-06-04	26.5000	26.590000	26.460000	26.5900	+0.264%	594,351	-20.797%
2025-06-03	26.7100	26.740500	26.500000	26.5200	-0.562%	765,504	-20.588%
2025-06-02	26.8100	26.950000	26.660000	26.6700	-0.150%	892,655	-21.035%
2025-05-30	26.7800	26.910000	26.624700	26.7100	0.000%	1,012,772	-21.153%
2025-05-29	26.7300	26.970000	26.690000	26.7100	-0.261%	766,817	-21.153%
2025-05-28	26.6500	26.820100	26.570000	26.7800	+0.563%	593,677	-21.359%
2025-05-27	26.8300	26.925000	26.624700	26.6300	-1.734%	974,045	-20.916%
2025-05-23	27.2600	27.270000	26.992300	27.1000	+0.631%	1,258,463	-22.288%
2025-05-22	26.9700	27.015000	26.774700	26.9300	+0.037%	860,909	-21.797%
2025-05-21	26.6600	26.959900	26.565000	26.9200	+1.970%	911,230	-21.768%
2025-05-20	26.3800	26.529900	26.334600	26.4000	+0.228%	632,212	-20.227%
2025-05-19	26.6100	26.610000	26.300000	26.3400	-0.341%	682,789	-20.046%
2025-05-16	26.6100	26.679900	26.410000	26.4300	-0.751%	500,370	-20.318%
2025-05-15	26.9300	26.940000	26.617200	26.6300	-0.671%	907,559	-20.916%
2025-05-14	26.7100	26.850000	26.669900	26.8100	+0.299%	915,166	-21.447%
2025-05-13	26.6500	26.730000	26.589900	26.7300	+0.678%	999,659	-21.212%
2025-05-12	26.6400	26.760100	26.550000	26.5500	-2.854%	1,039,556	-20.678%
2025-05-09	27.2000	27.390000	27.150000	27.3300	+0.441%	646,699	-22.942%
2025-05-08	27.2700	27.360000	26.960000	27.2100	-0.693%	948,442	-22.602%
2025-05-07	27.4900	27.585000	27.300000	27.4000	-0.689%	1,320,839	-23.139%
2025-05-06	27.5900	27.635000	27.370000	27.5900	+1.025%	1,167,182	-23.668%
2025-05-05	27.4200	27.434500	27.175000	27.3100	+0.147%	417,697	-22.885%
2025-05-02	27.3400	27.440000	27.205000	27.2700	-1.303%	590,940	-22.772%
2025-05-01	27.5500	27.645400	27.390000	27.6300	-0.217%	546,609	-23.779%
2025-04-30	27.9600	28.300000	27.597700	27.6900	-0.252%	872,464	-23.944%
2025-04-29	27.9500	27.970000	27.689800	27.7600	-0.715%	723,881	-24.135%
2025-04-28	28.0000	28.210000	27.835000	27.9600	-0.285%	481,664	-24.678%
2025-04-25	28.1300	28.305000	28.010100	28.0400	0.000%	936,489	-24.893%
2025-04-24	28.4200	28.530000	27.980000	28.0400	-1.163%	696,682	-24.893%
2025-04-23	28.1400	28.455900	27.810000	28.3700	-1.046%	1,869,571	-25.767%
2025-04-22	29.1100	29.180000	28.605000	28.6700	-2.649%	1,284,735	-26.543%
2025-04-21	28.9600	29.690000	28.940000	29.4500	+2.435%	932,399	-28.489%
2025-04-17	28.7300	28.860000	28.520000	28.7500	+1.447%	1,510,630	-26.748%
2025-04-16	27.9500	28.527300	27.825000	28.3400	+1.796%	1,288,592	-25.688%
2025-04-15	27.7000	27.865000	27.560000	27.8400	+0.397%	996,140	-24.353%
2025-04-14	27.5800	27.990000	27.560000	27.7300	-0.823%	1,880,769	-24.053%
2025-04-11	28.5100	28.620000	27.820000	27.9600	-1.549%	3,495,507	-24.678%
2025-04-10	28.1400	29.170000	28.090000	28.4000	+2.564%	5,504,358	-25.845%
2025-04-09	30.4000	30.400000	27.550000	27.6900	-7.792%	8,318,254	-23.944%
2025-04-08	28.7000	30.460000	28.635000	30.0300	+0.806%	6,074,827	-29.870%
2025-04-07	30.4100	30.805000	28.820000	29.7900	+1.017%	7,030,720	-29.305%
2025-04-04	28.7100	29.530000	28.575000	29.4900	+5.510%	5,580,079	-28.586%
2025-04-03	27.5900	27.975000	27.560500	27.9500	+3.942%	2,252,838	-24.651%
2025-04-02	27.2600	27.265000	26.783100	26.8900	-0.518%	1,220,843	-21.681%
2025-04-01	27.1100	27.340000	26.932700	27.0300	+0.074%	1,130,469	-22.087%
2025-03-31	27.5300	27.570000	26.930000	27.0100	-1.026%	1,347,070	-22.029%
2025-03-28	26.8900	27.320000	26.870000	27.2900	+1.790%	1,493,157	-22.829%
2025-03-27	26.7700	26.900000	26.670100	26.8100	+0.299%	1,091,449	-21.447%
2025-03-26	26.5900	26.785000	26.480000	26.7300	-0.261%	1,459,376	-21.212%
2025-03-25	26.7700	26.889700	26.730000	26.8000	-0.075%	870,717	-21.418%
2025-03-24	26.9500	26.984600	26.765000	26.8200	-1.288%	1,084,150	-21.477%
2025-03-21	27.4200	27.530000	27.165000	27.1700	-0.074%	1,540,359	-22.488%
2025-03-20	27.3200	27.341000	26.990000	27.1900	+0.110%	1,368,723	-22.545%
2025-03-19	27.3500	27.380000	27.021000	27.1600	-0.912%	1,696,730	-22.459%
2025-03-18	27.2900	27.520000	27.278700	27.4100	+0.698%	2,222,912	-23.167%
2025-03-17	27.5100	27.515000	27.120100	27.2200	-0.910%	1,979,440	-22.630%
2025-03-14	27.7800	27.850000	27.440000	27.4700	-1.612%	2,751,678	-23.335%
2025-03-13	27.6100	28.020000	27.555000	27.9200	+1.269%	2,683,759	-24.570%
2025-03-12	27.3600	27.789900	27.320000	27.5700	+0.218%	2,769,969	-23.613%
2025-03-11	27.2600	27.660000	27.230000	27.5100	+1.251%	3,641,656	-23.446%
2025-03-10	26.9500	27.362200	26.780000	27.1700	+2.028%	3,239,358	-22.488%
2025-03-07	26.8900	27.025000	26.565000	26.6300	-0.486%	4,161,439	-20.916%
2025-03-06	26.7600	26.879900	26.510000	26.7600	+1.057%	3,444,556	-21.300%
2025-03-05	26.8000	26.850000	26.405000	26.4800	-1.120%	4,574,991	-20.468%
2025-03-04	26.5400	26.880000	26.443000	26.7800	+1.516%	3,326,037	-21.359%
2025-03-03	25.9400	26.530000	25.860000	26.3800	+1.501%	3,410,493	-20.167%
2025-02-28	26.3200	26.440100	25.970000	25.9900	-1.366%	2,864,608	-18.969%
2025-02-27	26.2100	26.355000	25.959900	26.3500	+0.496%	2,840,034	-20.076%
2025-02-26	26.1000	26.299900	25.970900	26.2200	+0.460%	2,346,376	-19.680%
2025-02-25	26.1500	26.310100	26.024900	26.1000	-0.420%	2,901,510	-19.310%
2025-02-24	26.1200	26.265100	26.065000	26.2100	0.000%	2,744,689	-19.649%
2025-02-21	25.9300	26.260100	25.910000	26.2100	+1.786%	2,460,304	-19.649%
2025-02-20	25.5900	25.895000	25.575000	25.7500	+0.941%	1,774,688	-18.214%
2025-02-19	25.6100	25.685100	25.500000	25.5100	-0.157%	1,449,617	-17.444%
2025-02-18	25.5800	25.675100	25.540000	25.5500	+0.039%	1,692,672	-17.573%

document.getElementById("Kgc5pY").onerror = function(){this.style.display='none';}; .dark-mode .Hpn1DN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Hpn1DN{ color: #333333; background-color: white; border: 2px solid #333333; }DOGProShares Short Dow30stock NYSE ETF

DOG
ProShares Short Dow30
stock NYSE ETF