NYSEARCA:DOG
ProShares Short Dow30 ETF Price (Quote)
$28.43
-0.0700 (-0.246%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $28.39 | $30.06 | Friday, 17th May 2024 DOG stock ended at $28.43. This is 0.246% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 0.352% from a day low at $28.43 to a day high of $28.53. |
90 days | $28.19 | $30.06 | |
52 weeks | $28.19 | $34.74 |
Date | Open | High | Low | Close | Volume |
Aug 02, 2023 | $31.56 | $31.76 | $31.50 | $31.72 | 1 346 097 |
Aug 01, 2023 | $31.48 | $31.49 | $31.35 | $31.40 | 493 669 |
Jul 31, 2023 | $31.53 | $31.56 | $31.44 | $31.45 | 660 545 |
Jul 28, 2023 | $31.53 | $31.62 | $31.44 | $31.54 | 710 038 |
Jul 27, 2023 | $31.39 | $31.73 | $31.36 | $31.67 | 795 246 |
Jul 26, 2023 | $31.62 | $31.62 | $31.35 | $31.44 | 975 974 |
Jul 25, 2023 | $31.55 | $31.58 | $31.43 | $31.50 | 1 106 534 |
Jul 24, 2023 | $31.64 | $31.65 | $31.49 | $31.52 | 611 581 |
Jul 21, 2023 | $31.62 | $31.72 | $31.59 | $31.69 | 393 340 |
Jul 20, 2023 | $31.75 | $31.76 | $31.54 | $31.68 | 983 697 |
Jul 19, 2023 | $31.84 | $31.83 | $31.65 | $31.81 | 861 628 |
Jul 18, 2023 | $32.28 | $32.31 | $31.88 | $31.91 | 718 834 |
Jul 17, 2023 | $32.36 | $32.40 | $32.17 | $32.24 | 250 581 |
Jul 14, 2023 | $32.25 | $32.36 | $32.23 | $32.30 | 485 416 |
Jul 13, 2023 | $32.37 | $32.43 | $32.32 | $32.40 | 332 694 |
Jul 12, 2023 | $32.29 | $32.47 | $32.21 | $32.43 | 771 988 |
Jul 11, 2023 | $32.68 | $32.76 | $32.48 | $32.51 | 509 173 |
Jul 10, 2023 | $33.00 | $33.02 | $32.79 | $32.79 | 484 607 |
Jul 07, 2023 | $32.93 | $33.01 | $32.70 | $32.98 | 536 364 |
Jul 06, 2023 | $32.70 | $32.94 | $32.65 | $32.81 | 610 422 |
Jul 05, 2023 | $32.50 | $32.50 | $32.37 | $32.44 | 276 330 |
Jul 03, 2023 | $32.40 | $32.44 | $32.28 | $32.33 | 149 237 |
Jun 30, 2023 | $32.39 | $32.42 | $32.26 | $32.33 | 492 947 |
Jun 29, 2023 | $32.83 | $32.85 | $32.55 | $32.57 | 713 358 |
Jun 28, 2023 | $32.78 | $32.90 | $32.76 | $32.80 | 1 020 613 |
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.