NYSEARCA:DOG
ProShares Short Dow30 ETF Price (Quote)
$29.33
-0.350 (-1.18%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.60 | $30.06 | Friday, 3rd May 2024 DOG stock ended at $29.33. This is 1.18% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.761% from a day low at $29.24 to a day high of $29.46. |
| 90 days | $28.19 | $30.06 | |
| 52 weeks | $28.19 | $34.74 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $29.29 | $29.46 | $29.24 | $29.33 | 2 213 765 |
| May 02, 2024 | $29.75 | $29.94 | $29.62 | $29.68 | 1 791 608 |
| May 01, 2024 | $29.97 | $29.99 | $29.56 | $29.91 | 1 453 061 |
| Apr 30, 2024 | $29.63 | $29.98 | $29.62 | $29.97 | 889 745 |
| Apr 29, 2024 | $29.58 | $29.66 | $29.51 | $29.52 | 878 407 |
| Apr 26, 2024 | $29.75 | $29.77 | $29.56 | $29.64 | 1 216 565 |
| Apr 25, 2024 | $29.82 | $29.99 | $29.68 | $29.73 | 1 679 929 |
| Apr 24, 2024 | $29.41 | $29.55 | $29.37 | $29.43 | 1 101 432 |
| Apr 23, 2024 | $29.49 | $29.55 | $29.34 | $29.39 | 1 013 353 |
| Apr 22, 2024 | $29.63 | $29.79 | $29.42 | $29.59 | 1 871 303 |
| Apr 19, 2024 | $29.87 | $29.92 | $29.69 | $29.77 | 3 370 996 |
| Apr 18, 2024 | $29.84 | $30.01 | $29.70 | $29.95 | 2 462 149 |
| Apr 17, 2024 | $29.81 | $30.06 | $29.74 | $29.95 | 1 983 834 |
| Apr 16, 2024 | $29.76 | $29.98 | $29.74 | $29.89 | 2 119 653 |
| Apr 15, 2024 | $29.47 | $30.00 | $29.44 | $29.94 | 2 129 952 |
| Apr 12, 2024 | $29.55 | $29.82 | $29.51 | $29.74 | 1 796 822 |
| Apr 11, 2024 | $29.29 | $29.56 | $29.25 | $29.37 | 1 719 959 |
| Apr 10, 2024 | $29.31 | $29.46 | $29.24 | $29.34 | 1 633 455 |
| Apr 09, 2024 | $28.96 | $29.26 | $28.94 | $29.02 | 1 245 223 |
| Apr 08, 2024 | $29.00 | $29.04 | $28.93 | $28.99 | 858 008 |
| Apr 05, 2024 | $29.20 | $29.21 | $28.89 | $28.99 | 1 765 384 |
| Apr 04, 2024 | $28.61 | $29.24 | $28.60 | $29.21 | 2 011 434 |
| Apr 03, 2024 | $28.78 | $28.89 | $28.68 | $28.80 | 1 393 771 |
| Apr 02, 2024 | $28.74 | $28.86 | $28.74 | $28.78 | 1 116 453 |
| Apr 01, 2024 | $28.32 | $28.54 | $28.31 | $28.49 | 740 979 |
