NYSEARCA:DOG
ProShares Short Dow30 ETF Price (Quote)
$28.68
+0.150 (+0.526%)
At Close: May 22, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $28.38 | $29.99 | Wednesday, 22nd May 2024 DOG stock ended at $28.68. This is 0.526% more than the trading day before Tuesday, 21st May 2024. During the day the stock fluctuated 0.82% from a day low at $28.53 to a day high of $28.76. |
90 days | $28.19 | $30.06 | |
52 weeks | $28.19 | $34.74 |
Date | Open | High | Low | Close | Volume |
Mar 12, 2024 | $29.20 | $29.30 | $29.04 | $29.08 | 872 973 |
Mar 11, 2024 | $29.36 | $29.47 | $29.24 | $29.25 | 988 548 |
Mar 08, 2024 | $29.25 | $29.29 | $29.08 | $29.27 | 1 091 388 |
Mar 07, 2024 | $29.17 | $29.28 | $29.14 | $29.23 | 1 434 501 |
Mar 06, 2024 | $29.21 | $29.38 | $29.16 | $29.31 | 1 208 623 |
Mar 05, 2024 | $29.17 | $29.46 | $29.14 | $29.37 | 998 680 |
Mar 04, 2024 | $29.12 | $29.12 | $28.99 | $29.07 | 827 940 |
Mar 01, 2024 | $29.07 | $29.15 | $28.96 | $28.97 | 1 183 761 |
Feb 29, 2024 | $29.00 | $29.17 | $28.98 | $29.07 | 1 911 040 |
Feb 28, 2024 | $29.20 | $29.22 | $29.06 | $29.06 | 1 106 578 |
Feb 27, 2024 | $29.01 | $29.13 | $29.01 | $29.06 | 1 007 850 |
Feb 26, 2024 | $28.92 | $29.01 | $28.85 | $28.97 | 941 755 |
Feb 23, 2024 | $28.89 | $28.95 | $28.81 | $28.93 | 1 196 383 |
Feb 22, 2024 | $29.13 | $29.16 | $28.89 | $28.96 | 2 184 416 |
Feb 21, 2024 | $29.37 | $29.49 | $29.28 | $29.28 | 967 617 |
Feb 20, 2024 | $29.32 | $29.40 | $29.25 | $29.31 | 1 634 664 |
Feb 16, 2024 | $29.20 | $29.29 | $29.11 | $29.27 | 1 440 354 |
Feb 15, 2024 | $29.36 | $29.39 | $29.14 | $29.15 | 1 287 866 |
Feb 14, 2024 | $29.43 | $29.59 | $29.40 | $29.42 | 1 204 268 |
Feb 13, 2024 | $29.35 | $29.70 | $29.35 | $29.53 | 1 741 754 |
Feb 12, 2024 | $29.24 | $29.24 | $29.03 | $29.12 | 594 105 |
Feb 09, 2024 | $29.17 | $29.28 | $29.17 | $29.21 | 762 634 |
Feb 08, 2024 | $29.14 | $29.29 | $29.14 | $29.16 | 478 321 |
Feb 07, 2024 | $29.20 | $29.27 | $29.14 | $29.18 | 422 372 |
Feb 06, 2024 | $29.39 | $29.42 | $29.29 | $29.30 | 446 382 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use DOG stock historical prices to predict future price movements?
Trend Analysis: Examine the DOG stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the DOG stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.