DOG Historical Prices
NYSEARCA: DOGProSharesTrading--Inverse EquityETFUSD
21.99-0.19 (-0.86%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
DOG price history
The price history for ProShares Short Dow30 (DOG) on this page begins on June 19, 2006, when the stock closed at $278.68; it most recently closed at $21.99 on October 5, 2026. The highest price in this record is $375.12, reached on October 6, 2008; the latest close is 94.1% below that peak. Across the 19 complete calendar years in the table, DOG finished higher in 3 and lower in 16. Its best year was 2008 (+8.9%) and its worst was 2013 (-21.8%).
Over roughly 20 years the share price changed -92.1%, a -11.8% compound annual price return (excluding dividends). In the last 12 months alone, DOG has lost 8.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
DOG returns
1 week
-0.40%
1 month
+2.78%
3 months
+2.69%
6 months
-5.58%
Year to date
-5.58%
1 year
-8.54%
3 years
-33.88%
5 years
-33.18%
DOG price return, excluding dividends.
DOG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 21.99 | -5.82% |
| 2025 | 23.35 | -11.72% |
| 2024 | 26.45 | -10.94% |
| 2023 | 29.70 | -10.89% |
| 2022 | 33.33 | +5.24% |
| 2021 | 31.67 | -19.21% |
| 2020 | 39.20 | -20.21% |
| 2019 | 49.13 | -19.45% |
| 2018 | 60.99 | +2.06% |
| 2017 | 59.76 | -21.53% |
| 2016 | 76.16 | -15.75% |
| 2015 | 90.40 | -2.92% |
| 2014 | 93.12 | -11.35% |
| 2013 | 105.04 | -21.78% |
| 2012 | 134.28 | -13.48% |
| 2011 | 155.20 | -12.47% |
| 2010 | 177.32 | -15.29% |
| 2009 | 209.32 | -21.40% |
| 2008 | 266.32 | +8.92% |
| 2007 | 244.52 | -2.27% |
| 2006* | 250.20 | -10.22% |
DOG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 22.29 | 22.30 | 22.16 | 22.18 | -0.09% | |
| 22.22 | 22.31 | 22.16 | 22.20 | +0.77% | |
| 22.04 | 22.08 | 21.98 | 22.03 | -0.50% | |
| 22.20 | 22.32 | 22.09 | 22.14 | -0.18% | |
| 22.13 | 22.28 | 22.10 | 22.18 | -0.40% | |
| 22.24 | 22.44 | 22.18 | 22.27 | 0.00% | |
| 22.03 | 22.28 | 22.02 | 22.27 | +0.91% | |
| 22.04 | 22.18 | 22.03 | 22.07 | +0.18% | |
| 22.02 | 22.06 | 21.91 | 22.03 | +0.73% | |
| 22.03 | 22.08 | 21.86 | 21.87 | -0.86% | |
| 22.07 | 22.17 | 22.01 | 22.06 | +0.27% | |
| 21.92 | 22.01 | 21.86 | 22.00 | -0.05% | |
| 21.82 | 22.06 | 21.81 | 22.01 | +0.41% | |
| 21.91 | 22.06 | 21.89 | 21.92 | -0.77% | |
| 22.07 | 22.16 | 22.04 | 22.09 | +0.27% | |
| 21.92 | 22.10 | 21.92 | 22.03 | -0.54% | |
| 21.86 | 22.27 | 21.85 | 22.15 | +1.23% | |
| 21.82 | 21.98 | 21.79 | 21.88 | +0.60% | |
| 21.76 | 21.81 | 21.67 | 21.75 | +0.28% | |
| 21.71 | 21.76 | 21.64 | 21.69 | -0.91% | |
| 21.84 | 21.94 | 21.81 | 21.89 | +0.64% | |
| 21.69 | 21.79 | 21.69 | 21.75 | +0.79% | |
| 21.51 | 21.62 | 21.50 | 21.58 | +1.12% | |
| 21.30 | 21.39 | 21.26 | 21.34 | +0.61% | |
| 21.34 | 21.38 | 21.19 | 21.21 | -1.26% | |
| 21.51 | 21.53 | 21.41 | 21.48 | -0.51% | |
| 21.55 | 21.63 | 21.43 | 21.59 | +0.70% | |
| 21.35 | 21.46 | 21.35 | 21.44 | +0.70% | |
| 21.22 | 21.31 | 21.18 | 21.29 | +0.05% | |
| 21.34 | 21.36 | 21.22 | 21.28 | -0.09% | |
| 21.25 | 21.34 | 21.24 | 21.30 | +0.14% | |
| 21.21 | 21.34 | 21.21 | 21.27 | -0.23% | |
| 21.39 | 21.39 | 21.29 | 21.32 | -0.23% | |
| 21.46 | 21.49 | 21.35 | 21.37 | -0.93% | |
| 21.45 | 21.59 | 21.41 | 21.57 | +1.32% | |
| 21.26 | 21.32 | 21.20 | 21.29 | -0.28% | |
| 21.33 | 21.38 | 21.31 | 21.35 | +0.23% | |
| 21.28 | 21.33 | 21.23 | 21.30 | +0.57% | |
| 21.17 | 21.21 | 21.14 | 21.18 | +0.19% | |
| 21.09 | 21.22 | 21.06 | 21.14 | -0.09% | |
| 21.09 | 21.17 | 21.09 | 21.16 | +0.05% | |
| 21.04 | 21.16 | 20.98 | 21.15 | +0.33% | |
| 21.09 | 21.13 | 21.05 | 21.08 | +0.14% | |
| 21.09 | 21.14 | 21.04 | 21.05 | -0.19% | |
| 20.88 | 21.12 | 20.87 | 21.09 | +0.86% | |
| 20.89 | 20.92 | 20.77 | 20.91 | -0.43% | |
| 21.12 | 21.19 | 20.94 | 21.00 | -1.78% | |
| 21.44 | 21.48 | 21.35 | 21.38 | -1.25% | |
| 21.66 | 21.86 | 21.60 | 21.65 | -0.51% | |
| 21.87 | 22.00 | 21.74 | 21.76 | -1.14% | |
| 21.72 | 22.03 | 21.70 | 22.01 | +2.23% | |
| 21.57 | 21.67 | 21.48 | 21.53 | -1.10% | |
| 21.63 | 21.86 | 21.60 | 21.77 | -0.50% | |
| 21.94 | 21.98 | 21.80 | 21.88 | -0.41% | |
| 22.03 | 22.04 | 21.90 | 21.97 | +1.01% | |
| 21.75 | 21.77 | 21.64 | 21.75 | +0.05% | |
| 21.82 | 21.88 | 21.69 | 21.74 | -0.69% | |
| 21.72 | 21.92 | 21.67 | 21.89 | +0.60% | |
| 21.81 | 21.85 | 21.59 | 21.76 | +0.69% | |
| 21.52 | 21.67 | 21.48 | 21.61 | +0.28% | |
| 21.55 | 21.64 | 21.48 | 21.55 | -0.23% | |
| 21.65 | 21.68 | 21.52 | 21.60 | 0.00% | |
| 21.55 | 21.67 | 21.47 | 21.60 | +0.28% | |
| 21.55 | 21.70 | 21.52 | 21.54 | -0.28% | |
| 21.61 | 21.68 | 21.56 | 21.60 | -0.28% | |
| 21.63 | 21.77 | 21.59 | 21.66 | +1.17% | |
| 21.25 | 21.47 | 21.24 | 21.41 | +0.23% | |
| 21.40 | 21.52 | 21.36 | 21.36 | -0.33% | |
| 21.54 | 21.61 | 21.41 | 21.43 | -1.02% | |
| 21.68 | 21.75 | 21.47 | 21.65 | +0.14% | |
| 21.64 | 21.75 | 21.61 | 21.62 | -0.28% | |
| 21.75 | 21.79 | 21.64 | 21.68 | -0.91% | |
| 21.89 | 21.92 | 21.71 | 21.88 | +0.46% | |
| 21.69 | 21.81 | 21.47 | 21.78 | -0.14% | |
| 21.90 | 21.91 | 21.64 | 21.81 | -1.04% | |
| 22.13 | 22.21 | 21.97 | 22.04 | +0.05% | |
| 22.03 | 22.07 | 21.94 | 22.03 | -0.27% | |
| 21.95 | 22.09 | 21.91 | 22.09 | 0.00% | |
| 21.89 | 22.14 | 21.77 | 22.09 | +0.96% | |
| 21.93 | 21.93 | 21.80 | 21.88 | -0.55% | |
| 21.97 | 22.03 | 21.90 | 22.00 | -1.08% | |
| 22.25 | 22.39 | 22.14 | 22.24 | -0.63% | |
| 22.67 | 22.74 | 22.32 | 22.38 | -1.80% | |
| 22.47 | 22.80 | 22.42 | 22.79 | +1.83% | |
| 22.30 | 22.66 | 22.21 | 22.38 | -0.13% | |
| 22.33 | 22.42 | 22.20 | 22.41 | +0.18% | |
| 22.02 | 22.40 | 22.02 | 22.37 | +1.45% | |
| 22.19 | 22.23 | 22.02 | 22.05 | -1.65% | |
| 22.30 | 22.43 | 22.23 | 22.42 | +1.13% | |
| 22.40 | 22.41 | 22.15 | 22.17 | -0.49% | |
| 22.34 | 22.41 | 22.26 | 22.28 | -0.18% | |
| 22.43 | 22.45 | 22.29 | 22.32 | -0.67% | |
| 22.53 | 22.61 | 22.42 | 22.47 | 0.00% | |
| 22.51 | 22.51 | 22.38 | 22.47 | -0.27% | |
| 22.43 | 22.59 | 22.41 | 22.53 | +0.18% | |
| 22.45 | 22.51 | 22.38 | 22.49 | -0.53% | |
| 22.81 | 22.87 | 22.57 | 22.61 | -0.57% | |
| 22.95 | 23.10 | 22.71 | 22.74 | -1.26% | |
| 22.99 | 23.09 | 22.93 | 23.03 | +0.61% | |
| 22.95 | 23.04 | 22.86 | 22.89 | -0.26% | |
| 22.85 | 22.97 | 22.85 | 22.95 | +1.10% | |
| 22.68 | 22.79 | 22.65 | 22.70 | -0.79% | |
| 22.91 | 22.99 | 22.86 | 22.88 | +0.22% | |
| 22.90 | 23.05 | 22.81 | 22.83 | -0.17% | |
| 22.93 | 22.97 | 22.84 | 22.87 | -0.17% | |
| 22.80 | 22.97 | 22.79 | 22.91 | +0.04% | |
| 22.70 | 22.95 | 22.67 | 22.90 | +0.62% | |
| 22.86 | 22.86 | 22.71 | 22.76 | -1.22% | |
| 23.09 | 23.17 | 23.02 | 23.04 | -0.69% | |
| 23.02 | 23.22 | 22.98 | 23.20 | +1.18% | |
| 22.76 | 22.93 | 22.71 | 22.93 | +0.35% | |
| 23.13 | 23.15 | 22.81 | 22.85 | -1.59% | |
| 23.11 | 23.30 | 23.10 | 23.22 | +0.56% | |
| 22.99 | 23.12 | 22.98 | 23.09 | +0.09% | |
| 23.08 | 23.14 | 22.99 | 23.07 | +0.13% | |
| 23.01 | 23.11 | 22.99 | 23.04 | +0.13% | |
| 23.02 | 23.21 | 22.91 | 23.01 | +0.39% | |
| 22.88 | 22.99 | 22.85 | 22.92 | -0.69% | |
| 22.80 | 23.12 | 22.74 | 23.08 | +0.65% | |
| 22.97 | 23.01 | 22.90 | 22.93 | +0.04% | |
| 23.11 | 23.11 | 22.79 | 22.92 | -1.80% | |
| 23.32 | 23.44 | 23.29 | 23.34 | -0.13% | |
| 23.29 | 23.47 | 23.27 | 23.37 | +0.17% | |
| 23.48 | 23.51 | 23.32 | 23.33 | -0.68% | |
| 23.80 | 23.84 | 23.49 | 23.49 | -0.63% | |
| 23.49 | 23.67 | 23.47 | 23.64 | +0.64% | |
| 23.70 | 23.73 | 23.42 | 23.49 | -0.59% | |
| 23.63 | 23.80 | 23.58 | 23.63 | -2.80% | |
| 24.32 | 24.51 | 24.30 | 24.31 | +0.25% | |
| 24.39 | 24.42 | 24.24 | 24.25 | -0.41% | |
| 24.59 | 24.66 | 24.22 | 24.35 | +0.21% | |
| 24.28 | 24.35 | 24.18 | 24.30 | -0.49% | |
| 24.76 | 24.90 | 24.40 | 24.42 | -2.44% | |
| 24.84 | 25.12 | 24.81 | 25.03 | -0.16% | |
| 24.75 | 25.12 | 24.74 | 25.07 | +1.83% | |
| 24.51 | 24.65 | 24.31 | 24.62 | +1.07% | |
| 24.29 | 24.49 | 24.21 | 24.36 | -1.06% | |
| 24.78 | 24.82 | 24.49 | 24.62 | +0.16% | |
| 24.50 | 24.63 | 24.30 | 24.58 | -1.32% | |
| 24.75 | 25.04 | 24.66 | 24.91 | +0.93% | |
| 24.74 | 24.83 | 24.56 | 24.68 | +0.45% | |
| 24.28 | 24.58 | 24.23 | 24.57 | +1.70% | |
| 24.04 | 24.17 | 23.94 | 24.16 | -0.08% | |
| 24.20 | 24.25 | 24.06 | 24.18 | -0.86% | |
| 24.20 | 24.42 | 24.08 | 24.39 | +0.29% | |
| 24.17 | 24.32 | 24.12 | 24.32 | +1.54% | |
| 23.81 | 24.06 | 23.80 | 23.95 | +0.71% | |
| 23.78 | 23.92 | 23.54 | 23.78 | 0.00% | |
| 24.15 | 24.34 | 23.71 | 23.78 | -0.54% | |
| 23.99 | 24.14 | 23.86 | 23.91 | +1.01% | |
| 23.47 | 23.84 | 23.39 | 23.67 | +1.68% | |
| 23.34 | 23.46 | 23.22 | 23.28 | -0.47% | |
| 23.66 | 23.80 | 23.30 | 23.39 | +0.82% | |
| 23.45 | 23.45 | 23.13 | 23.20 | +0.13% | |
| 23.18 | 23.31 | 23.13 | 23.17 | +1.05% | |
| 22.83 | 23.05 | 22.77 | 22.93 | +0.04% | |
| 22.98 | 23.06 | 22.91 | 22.92 | -0.61% | |
| 23.23 | 23.27 | 23.02 | 23.06 | -0.73% | |
| 22.96 | 23.28 | 22.84 | 23.23 | +1.62% | |
| 23.04 | 23.08 | 22.82 | 22.86 | -0.44% | |
| 22.92 | 23.05 | 22.87 | 22.96 | +0.53% | |
| 22.84 | 22.95 | 22.74 | 22.84 | -0.26% | |
| 22.92 | 23.07 | 22.82 | 22.90 | -0.09% | |
| 22.93 | 23.09 | 22.80 | 22.92 | -0.09% | |
| 22.56 | 22.95 | 22.48 | 22.94 | +1.46% | |
| 22.49 | 22.72 | 22.45 | 22.61 | +0.13% | |
| 22.59 | 22.61 | 22.43 | 22.58 | -0.13% | |
| 22.67 | 22.74 | 22.57 | 22.61 | 0.00% | |
| 23.05 | 23.05 | 22.59 | 22.61 | -2.42% | |
| 23.01 | 23.22 | 22.98 | 23.17 | +1.09% | |
| 22.97 | 23.08 | 22.83 | 22.92 | -0.48% | |
| 22.98 | 23.20 | 22.83 | 23.03 | +0.44% | |
| 23.18 | 23.26 | 22.90 | 22.93 | -0.99% | |
| 23.18 | 23.38 | 23.10 | 23.16 | +0.30% | |
| 23.11 | 23.30 | 22.98 | 23.09 | -0.04% | |
| 23.10 | 23.16 | 23.05 | 23.10 | -0.04% | |
| 23.08 | 23.17 | 23.04 | 23.11 | +0.92% | |
| 23.02 | 23.03 | 22.87 | 22.90 | -0.65% | |
| 23.00 | 23.11 | 22.99 | 23.05 | +0.66% | |
| 22.93 | 22.97 | 22.81 | 22.90 | -0.65% | |
| 23.29 | 23.30 | 22.95 | 23.05 | -1.12% | |
| 23.26 | 23.35 | 23.13 | 23.31 | +1.66% | |
| 22.87 | 22.97 | 22.80 | 22.93 | +0.26% | |
| 22.97 | 22.98 | 22.80 | 22.87 | -0.57% | |
| 23.04 | 23.14 | 22.99 | 23.00 | +0.09% | |
| 22.81 | 23.04 | 22.80 | 22.98 | +0.83% | |
| 22.96 | 23.06 | 22.78 | 22.79 | -0.22% | |
| 22.94 | 22.97 | 22.80 | 22.84 | -0.39% | |
| 23.16 | 23.16 | 22.90 | 22.93 | -0.56% | |
| 22.80 | 23.08 | 22.77 | 23.06 | +1.01% | |
| 23.08 | 23.10 | 22.81 | 22.83 | -1.00% | |
| 23.32 | 23.33 | 22.95 | 23.06 | -1.24% | |
| 23.44 | 23.60 | 23.34 | 23.35 | -0.60% | |
| 23.34 | 23.49 | 23.33 | 23.49 | +0.69% | |
| 23.28 | 23.36 | 23.28 | 23.33 | +0.21% | |
| 23.21 | 23.32 | 23.18 | 23.28 | +0.56% | |
| 23.16 | 23.22 | 23.14 | 23.15 | 0.00% | |
| 23.28 | 23.31 | 23.12 | 23.15 | -1.57% | |
| 23.62 | 23.62 | 23.49 | 23.52 | -0.21% | |
| 23.64 | 23.64 | 23.52 | 23.57 | -0.46% | |
| 23.70 | 23.71 | 23.60 | 23.68 | -0.25% | |
| 23.66 | 23.80 | 23.54 | 23.74 | -0.21% | |
| 23.62 | 23.79 | 23.53 | 23.79 | +0.55% | |
| 23.55 | 23.74 | 23.49 | 23.66 | +0.68% | |
| 23.38 | 23.57 | 23.38 | 23.50 | +0.04% | |
| 23.32 | 23.55 | 23.29 | 23.49 | +0.56% | |
| 23.62 | 23.64 | 23.33 | 23.36 | -1.27% | |
| 23.93 | 23.96 | 23.60 | 23.66 | -1.00% | |
| 23.83 | 23.93 | 23.72 | 23.90 | +0.29% | |
| 23.71 | 23.89 | 23.71 | 23.83 | +0.46% | |
| 23.75 | 23.76 | 23.63 | 23.72 | -0.13% | |
| 23.72 | 23.83 | 23.65 | 23.75 | +0.08% | |
| 23.97 | 23.98 | 23.70 | 23.73 | -0.84% | |
| 24.00 | 24.04 | 23.88 | 23.93 | -0.42% | |
| 23.98 | 24.05 | 23.85 | 24.03 | +0.84% | |
| 23.94 | 23.95 | 23.82 | 23.83 | -0.58% | |
| 24.08 | 24.09 | 23.90 | 23.97 | -0.58% | |
| 24.42 | 24.52 | 24.08 | 24.11 | -1.43% | |
| 24.49 | 24.64 | 24.39 | 24.46 | -0.41% | |
| 24.74 | 24.81 | 24.39 | 24.56 | -1.05% | |
| 24.36 | 24.84 | 24.24 | 24.82 | +0.77% | |
| 24.64 | 24.75 | 24.54 | 24.63 | -0.08% | |
| 24.60 | 24.73 | 24.50 | 24.65 | +1.15% | |
| 24.14 | 24.46 | 24.07 | 24.37 | +1.20% | |
| 24.11 | 24.23 | 23.98 | 24.08 | +0.67% | |
| 23.61 | 23.96 | 23.56 | 23.92 | +1.61% | |
| 23.64 | 23.64 | 23.45 | 23.54 | -0.68% | |
| 23.96 | 23.96 | 23.67 | 23.70 | -1.17% | |
| 24.08 | 24.20 | 23.96 | 23.98 | -0.83% | |
| 24.26 | 24.43 | 24.17 | 24.18 | -0.04% | |
| 24.05 | 24.26 | 23.98 | 24.19 | +0.83% | |
| 24.10 | 24.13 | 23.93 | 23.99 | -0.42% | |
| 24.12 | 24.20 | 24.01 | 24.09 | +0.54% | |
| 23.83 | 24.07 | 23.83 | 23.96 | +0.46% | |
| 23.84 | 23.97 | 23.78 | 23.85 | -0.13% | |
| 23.93 | 23.93 | 23.62 | 23.88 | +0.38% | |
| 23.69 | 23.89 | 23.59 | 23.79 | +0.17% | |
| 23.68 | 23.77 | 23.64 | 23.75 | -0.34% | |
| 23.87 | 23.92 | 23.82 | 23.83 | -0.67% | |
| 24.10 | 24.13 | 23.94 | 23.99 | -0.95% | |
| 24.33 | 24.36 | 24.19 | 24.22 | -0.37% | |
| 24.11 | 24.37 | 24.11 | 24.31 | +0.79% | |
| 24.24 | 24.25 | 24.02 | 24.12 | -0.45% | |
| 24.42 | 24.42 | 24.21 | 24.23 | -1.14% | |
| 24.64 | 24.66 | 24.44 | 24.51 | -0.41% | |
| 24.42 | 24.70 | 24.37 | 24.61 | +0.70% | |
| 24.34 | 24.57 | 24.23 | 24.44 | +0.04% | |
| 24.75 | 24.87 | 24.31 | 24.43 | -0.49% | |
| 24.68 | 24.69 | 24.50 | 24.55 | -1.21% | |
| 24.32 | 24.87 | 24.25 | 24.85 | +1.89% | |
| 24.25 | 24.43 | 24.22 | 24.39 | +0.58% | |
| 24.19 | 24.31 | 24.14 | 24.25 | — |