NYSE Arca · DOG · ETF
ProShares Short Dow30 (DOG) ETF price history
Every NYSE Arca trading session of ProShares Short Dow30 from Jun 22, 2006 to Nov 12, 2026: 5,123 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DOG adjusted close, 2006 to 2026
- $301.03
- All time high, 2009
- $24.93
- 52 week high, $20.77 low
- 5,123
- Daily sessions since 2006
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
DOG key facts
- ProShares Short Dow30 (DOG) closed at $21.78 on Nov 12, 2026 on NYSE Arca.
- DOG's all time high close is $301.03, set on Mar 9, 2009; its all time low close is $20.91 on Aug 5, 2026.
- DOG's 52 week range is $20.77 to $24.93.
- DOG returned -5.3% over the year to Nov 12, 2026 and -21.4% over five years.
- Over ten years DOG returned -68%, -10.7% a year compounded.
- DOG's deepest drawdown was -93.1% from Mar 9, 2009 to Aug 5, 2026.
- DataCedar holds 5,123 daily sessions of DOG history from Jun 22, 2006 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
DOG price chart, 2006 to 2026
DOG returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.7% |
| 3 months | +2.9% |
| 6 months | -3.9% |
| Year to date | -5.5% |
| 1 year | -5.3% |
| 3 years | -25.6% |
| 5 years | -21.4% |
| 10 years | -67.8% |
| Since Jun 22, 2006 | -88.9% |
| Compound annual growth, 20.4 years | -10.2% |
DOG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $301.03 on Mar 9, 2009
- All time low close
- $20.91 on Aug 5, 2026
- 52 week high
- $24.93 on Mar 27, 2026
- 52 week low
- $20.77 on Aug 5, 2026
- Deepest drawdown
- -93.1% from Mar 9, 2009 to Aug 5, 2026, not yet recovered
- Best single session
- +12.7% on Mar 16, 2020
- Worst single session
- -11.1% on Mar 24, 2020
- Volatility, 1 year annualised
- 13.6%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2008, +31%
- Worst calendar year
- 2013, -24%
DOG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Jun 22, 2006; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $23.17 | $24.93 | $20.77 | $21.78 | -6.2% | 1.1B | 218 |
| 2025 | $25.18 | $29.62 | $22.77 | $23.22 | -8.4% | 482.7M | 250 |
| 2024 | $27.00 | $27.48 | $23.83 | $25.34 | -5.6% | 349M | 252 |
| 2023 | $28.78 | $30.98 | $26.79 | $26.85 | -7.0% | 183.6M | 250 |
| 2022 | $27.24 | $33.37 | $26.88 | $28.89 | +5.7% | 366.8M | 251 |
| 2021 | $33.75 | $34.61 | $27.08 | $27.34 | -19.2% | 185.9M | 251 |
| 2020 | $42.35 | $62.01 | $33.79 | $33.84 | -20.4% | 329.1M | 253 |
| 2019 | $53.02 | $53.67 | $42.26 | $42.54 | -18.4% | 126M | 252 |
| 2018 | $50.12 | $56.13 | $45.63 | $52.15 | +3.6% | 151M | 251 |
| 2017 | $63.65 | $64.39 | $50.04 | $50.36 | -21.5% | 32M | 251 |
| 2016 | $77.46 | $85.38 | $63.45 | $64.16 | -15.8% | 52.6M | 252 |
| 2015 | $78.17 | $92.16 | $74.36 | $76.15 | -2.9% | 47.6M | 252 |
| 2014 | $88.28 | $94.72 | $77.26 | $78.44 | -10.8% | 27.3M | 252 |
| 2013 | $113.92 | $114.19 | $87.91 | $87.98 | -24.1% | 25.4M | 252 |
| 2012 | $128.48 | $130.00 | $112.61 | $115.91 | -11.3% | 31.3M | 246 |
| 2011 | $148.36 | $157.73 | $129.66 | $130.74 | -12.5% | 46M | 252 |
| 2010 | $174.98 | $185.96 | $148.86 | $149.37 | -15.3% | 27.5M | 252 |
| 2009 | $230.24 | $304.40 | $173.80 | $176.33 | -23.7% | 40.3M | 252 |
| 2008 | $176.27 | $281.26 | $176.27 | $230.98 | +30.8% | 31.4M | 250 |
| 2007 | $177.98 | $189.20 | $164.05 | $176.54 | -1.4% | 9.6M | 251 |
| 2006 | $195.38 | $203.08 | $173.32 | $178.98 | n/a | 2.2M | 133 |
DOG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $21.78 | -1.0% |
| October 2026 | $22.01 | -1.2% |
| September 2026 | $22.27 | +3.9% |
| August 2026 | $21.44 | -1.0% |
| July 2026 | $21.65 | +0.1% |
| June 2026 | $21.62 | -2.4% |
| May 2026 | $22.15 | -2.3% |
| April 2026 | $22.68 | -6.4% |
| March 2026 | $24.24 | +5.8% |
| February 2026 | $22.90 | +0.0% |
| January 2026 | $22.89 | -1.4% |
| December 2025 | $23.22 | -0.3% |
About the DOG data
Daily bars. 5,123 sessions from Jun 22, 2006 to Nov 12, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 22, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse-arca%3ADOG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- DMBS DoubleLine Mortgage ETF
- DMX DoubleLine Multi-Sector Income ETF
- DMXU Xtrackers Bloomberg Developed Markets ex US Equity ETF
- DNL WisdomTree Global ex-U.S. Quality Growth Fund
- DOL WisdomTree True Developed International Fund
- DON WisdomTree U.S. MidCap Dividend Fund
- DPRE Virtus Duff & Phelps Real Estate Income ETF
- DPST Direxion Daily Regional Banks Bull 3X ETF
Common questions
DOG share price history
