ProShares Short Dow30 (DOG)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.10718113612 | 27.99 | 28.52 | 27.8601 | 1326428 | 28.29494121 | SP |
| 4 | -0.86 | -2.9840388619 | 28.82 | 28.955 | 27.4176 | 1472326 | 28.36615027 | SP |
| 12 | -1.33 | -4.54079890748 | 29.29 | 29.95 | 27.4176 | 1067225 | 28.81744681 | SP |
| 26 | -1.67 | -5.63617954776 | 29.63 | 30.055 | 27.4176 | 1203420 | 29.10129556 | SP |
| 52 | -3.66 | -11.5749525617 | 31.62 | 34.7373 | 27.4176 | 998153 | 30.2045673 | SP |
| 156 | -5.53 | -16.5123917587 | 33.49 | 38.66 | 27.4176 | 1045904 | 32.7099808 | SP |
| 260 | -24.39 | -46.5902578797 | 52.35 | 71.9 | 27.4176 | 1014825 | 38.14232063 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946600 | 28.43 | -0.05 | -0.18 | 28.48 | 28.5 | 28.078 | 2001273 |
| 1721860200 | 28.48 | 0.35 | 1.24 | 28.26 | 28.52 | 28.2 | 1491347 |
| 1721773800 | 28.13 | 0.06 | 0.21 | 28.08 | 28.15 | 28.0092 | 774542 |
| 1721687400 | 28.07 | -0.09 | -0.32 | 28.08 | 28.22 | 28.03 | 1104326 |
| 1721428200 | 28.16 | 0.26 | 0.93 | 27.99 | 28.215 | 27.94 | 1260653 |
| 1721341800 | 27.9 | 0.38 | 1.38 | 27.63 | 27.9335 | 27.4176 | 1889004 |
| 1721255400 | 27.52 | -0.17 | -0.61 | 27.75 | 27.75 | 27.51 | 1677409 |
| 1721169000 | 27.69 | -0.49 | -1.74 | 28.09 | 28.09 | 27.6676 | 1369385 |
| 1721082600 | 28.18 | -0.15 | -0.53 | 28.18 | 28.255 | 28.1 | 1505843 |
| 1720823400 | 28.33 | -0.16 | -0.56 | 28.43 | 28.47 | 28.15 | 1633703 |
| 1720737000 | 28.49 | -0.02 | -0.07 | 28.5 | 28.58 | 28.405 | 1604372 |
| 1720650600 | 28.51 | -0.3 | -1.04 | 28.83 | 28.85 | 28.5 | 1670171 |
| 1720564200 | 28.81 | 0.04 | 0.14 | 28.8 | 28.93 | 28.6689 | 1945404 |
| 1720477800 | 28.77 | 0.03 | 0.10 | 28.71 | 28.8212 | 28.5399 | 1635548 |
| 1720218600 | 28.74 | -0.05 | -0.17 | 28.78 | 28.895 | 28.725 | 1018325 |
| 1720040640 | 28.79 | 0.05 | 0.17 | 28.72 | 28.8366 | 28.7 | 1110888 |
| 1719959400 | 28.74 | -0.13 | -0.45 | 28.92 | 28.935 | 28.74 | 1482251 |
| 1719873000 | 28.87 | 0.04 | 0.14 | 28.82 | 28.955 | 28.6689 | 1327427 |
| 1719613800 | 28.83 | 0 | 0.00 | 28.83 | 28.83 | 28.83 | 0 |
| 1719527400 | 28.83 | -0.02 | -0.07 | 28.9 | 28.935 | 28.77 | 550917 |
| 1719441000 | 28.85 | -0.4 | -1.37 | 28.94 | 29.005 | 28.8199 | 570762 |
| 1719354600 | 29.25 | 0.21 | 0.72 | 29.07 | 29.345 | 29.035 | 867430 |
| 1719268200 | 29.04 | -0.18 | -0.62 | 29.15 | 29.18 | 28.9199 | 548868 |
| 1719009000 | 29.22 | 0 | 0.00 | 29.2 | 29.28 | 29.1383 | 676085 |
| 1718922600 | 29.22 | -0.2 | -0.68 | 29.46 | 29.49 | 29.14 | 841245 |
| 1718749800 | 29.42 | -0.03 | -0.10 | 29.45 | 29.51 | 29.34 | 514575 |
| 1718663400 | 29.45 | -0.16 | -0.54 | 29.71 | 29.725 | 29.41 | 815095 |
| 1718404200 | 29.61 | 0.06 | 0.20 | 29.74 | 29.82 | 29.6 | 854882 |
| 1718317800 | 29.55 | 0.07 | 0.24 | 29.56 | 29.7283 | 29.4966 | 626543 |
| 1718231400 | 29.48 | 0.02 | 0.07 | 29.18 | 29.5527 | 29.15 | 1138494 |
| 1718145000 | 29.46 | 0.11 | 0.37 | 29.48 | 29.68 | 29.4387 | 629006 |
| 1718058600 | 29.35 | -0.06 | -0.20 | 29.44 | 29.5 | 29.345 | 380121 |
| 1717799400 | 29.41 | 0.09 | 0.31 | 29.37 | 29.44 | 29.1683 | 987381 |
| 1717713000 | 29.32 | -0.04 | -0.14 | 29.36 | 29.4208 | 29.2192 | 1360752 |
| 1717626600 | 29.36 | -0.08 | -0.27 | 29.36 | 29.5683 | 29.3301 | 692801 |
| 1717540200 | 29.44 | -0.09 | -0.30 | 29.62 | 29.66 | 29.37 | 1267233 |
| 1717453800 | 29.53 | 0.1 | 0.34 | 29.4 | 29.78 | 29.4 | 1378992 |
| 1717194600 | 29.43 | -0.44 | -1.47 | 29.85 | 29.9 | 29.415 | 1487403 |
| 1717108200 | 29.87 | 0.25 | 0.84 | 29.88 | 29.95 | 29.8 | 890599 |
| 1717021800 | 29.62 | 0.3 | 1.02 | 29.57 | 29.64 | 29.54 | 761266 |
| 1716935400 | 29.32 | 0.18 | 0.62 | 29.22 | 29.42 | 29.2 | 538451 |
| 1716589800 | 29.14 | 0.01 | 0.03 | 29.11 | 29.1805 | 29.03 | 952148 |
| 1716503400 | 29.13 | 0.45 | 1.57 | 28.69 | 29.1703 | 28.68 | 1738245 |
| 1716417000 | 28.68 | 0.15 | 0.53 | 28.58 | 28.7618 | 28.529 | 781860 |
| 1716330600 | 28.53 | -0.03 | -0.11 | 28.55 | 28.5909 | 28.505 | 973840 |
| 1716244200 | 28.56 | 0.13 | 0.46 | 28.43 | 28.575 | 28.3795 | 749089 |
| 1715985000 | 28.43 | -0.07 | -0.25 | 28.49 | 28.525 | 28.425 | 807603 |
| 1715898600 | 28.5 | 0.01 | 0.04 | 28.47 | 28.52 | 28.3888 | 901604 |
| 1715812200 | 28.49 | -0.24 | -0.84 | 28.63 | 28.655 | 28.47 | 676251 |
| 1715725800 | 28.73 | -0.09 | -0.31 | 28.81 | 28.8795 | 28.7 | 701479 |
| 1715639400 | 28.82 | 0.07 | 0.24 | 28.68 | 28.84 | 28.67 | 384374 |
| 1715380200 | 28.75 | -0.08 | -0.28 | 28.75 | 28.8305 | 28.7 | 681458 |
| 1715293800 | 28.83 | -0.24 | -0.83 | 29.13 | 29.13 | 28.82 | 800744 |
| 1715207400 | 29.07 | -0.13 | -0.45 | 29.24 | 29.24 | 29.045 | 803061 |
| 1715121000 | 29.2 | -0.01 | -0.03 | 29.16 | 29.23 | 29.125 | 848227 |
| 1715034600 | 29.21 | -0.12 | -0.41 | 29.23 | 29.335 | 29.19 | 868777 |
| 1714775400 | 29.33 | -0.35 | -1.18 | 29.29 | 29.4624 | 29.24 | 2215093 |
| 1714689000 | 29.68 | -0.23 | -0.77 | 29.75 | 29.9376 | 29.62 | 1789779 |
| 1714602600 | 29.91 | -0.06 | -0.20 | 29.97 | 29.99 | 29.56 | 1464612 |
| 1714516200 | 29.97 | 0.45 | 1.52 | 29.63 | 29.975 | 29.6176 | 888677 |
| 1714429800 | 29.52 | -0.12 | -0.40 | 29.58 | 29.66 | 29.51 | 878828 |
| 1714170600 | 29.64 | -0.09 | -0.30 | 29.75 | 29.77 | 29.5551 | 1216618 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
