Chronicle Journal: Finance

Dow 30 Short Proshares (NY: DOG )

44.53 USD +0.23 (+0.52%)
Streaming Delayed Price Updated: 5:40 AM EDT, Sep 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2020 44.11 44.49 44.07 44.30 401,919 +0.24(+0.54%)
Sep 28, 2020 44.19 44.26 43.86 44.06 1,314,513 -0.70(-1.56%)
Sep 25, 2020 45.59 45.69 44.67 44.76 979,500 -0.63(-1.39%)
Sep 24, 2020 45.61 45.86 44.91 45.39 1,804,090 -0.09(-0.20%)
Sep 23, 2020 44.38 45.56 44.33 45.48 1,167,521 +0.87(+1.95%)
Sep 22, 2020 44.78 45.12 44.54 44.61 914,522 -0.25(-0.56%)
Sep 21, 2020 44.81 45.54 44.73 44.86 1,785,741 +0.81(+1.84%)
Sep 18, 2020 43.64 44.30 43.59 44.05 714,300 +0.40(+0.92%)
Sep 17, 2020 43.94 44.04 43.42 43.65 928,653 +0.21(+0.48%)
Sep 16, 2020 43.34 43.47 42.94 43.44 965,591 -0.07(-0.16%)
Sep 15, 2020 43.21 43.61 43.15 43.51 456,042 -0.02(-0.05%)
Sep 14, 2020 43.77 43.81 43.38 43.53 573,290 -0.52(-1.18%)
Sep 11, 2020 44.07 44.40 43.80 44.05 1,402,800 -0.21(-0.47%)
Sep 10, 2020 43.45 44.41 43.27 44.26 1,507,561 +0.61(+1.40%)
Sep 09, 2020 43.93 44.03 43.22 43.65 940,192 -0.68(-1.53%)
Sep 08, 2020 43.83 44.41 43.83 44.33 1,977,346 +0.93(+2.14%)
Sep 04, 2020 42.91 44.10 42.76 43.40 2,612,400 +0.26(+0.60%)
Sep 03, 2020 42.03 43.47 41.84 43.14 1,939,452 +1.14(+2.71%)
Sep 02, 2020 42.47 42.53 41.89 42.00 880,078 -0.66(-1.55%)
Sep 01, 2020 43.14 43.21 42.65 42.66 687,497 -0.41(-0.95%)
Aug 31, 2020 42.75 43.11 42.74 43.07 1,386,685 +0.40(+0.94%)
Aug 28, 2020 42.75 42.95 42.58 42.67 685,500 -0.26(-0.61%)
Aug 27, 2020 43.02 43.14 42.74 42.93 1,035,386 -0.27(-0.63%)
Aug 26, 2020 43.32 43.46 43.17 43.20 534,370 -0.11(-0.25%)
Aug 25, 2020 43.07 43.53 43.07 43.31 821,609 +0.09(+0.21%)
Aug 24, 2020 43.46 43.65 43.22 43.22 843,440 -0.60(-1.37%)
Aug 21, 2020 44.19 44.23 43.79 43.82 678,400 -0.32(-0.72%)
Aug 20, 2020 44.47 44.49 44.09 44.14 629,414 -0.08(-0.18%)
Aug 19, 2020 44.03 44.31 43.88 44.22 566,775 +0.10(+0.23%)
Aug 18, 2020 43.97 44.28 43.92 44.12 462,371 +0.11(+0.25%)
Aug 17, 2020 43.79 44.06 43.79 44.01 368,331 +0.14(+0.32%)
Aug 14, 2020 44.12 44.16 43.82 43.87 795,600 -0.08(-0.18%)
Aug 13, 2020 43.98 44.11 43.81 43.95 567,607 +0.11(+0.25%)
Aug 12, 2020 43.85 44.04 43.72 43.84 707,455 -0.40(-0.90%)
Aug 11, 2020 43.71 44.40 43.57 44.24 1,753,050 +0.10(+0.23%)
Aug 10, 2020 44.56 44.57 44.12 44.14 872,500 -0.60(-1.34%)
Aug 07, 2020 44.96 45.06 44.69 44.74 1,001,100 -0.08(-0.18%)
Aug 06, 2020 45.20 45.22 44.82 44.82 779,100 -0.32(-0.71%)
Aug 05, 2020 45.50 45.50 45.12 45.14 621,538 -0.64(-1.40%)
Aug 04, 2020 46.14 46.18 45.78 45.78 549,339 -0.30(-0.65%)
Aug 03, 2020 46.26 46.30 45.99 46.08 738,106 -0.39(-0.84%)
Jul 31, 2020 46.58 47.22 46.46 46.47 1,087,300 -0.21(-0.45%)
Jul 30, 2020 46.82 47.26 46.59 46.68 1,513,987 +0.37(+0.80%)
Jul 29, 2020 46.53 46.59 46.18 46.31 740,578 -0.25(-0.54%)
Jul 28, 2020 46.40 46.62 46.28 46.56 722,268 +0.35(+0.76%)
Jul 27, 2020 46.43 46.50 46.16 46.21 828,623 -0.22(-0.47%)
Jul 24, 2020 46.37 46.54 46.16 46.43 1,778,800 +0.34(+0.74%)
Jul 23, 2020 45.61 46.28 45.58 46.09 1,385,305 +0.58(+1.27%)
Jul 22, 2020 45.89 45.89 45.47 45.51 697,416 -0.29(-0.63%)
Jul 21, 2020 45.75 45.93 45.49 45.80 894,761 -0.30(-0.65%)
Jul 20, 2020 46.17 46.39 45.94 46.10 647,214 -0.01(-0.02%)
Jul 17, 2020 45.88 46.20 45.88 46.11 555,900 +0.11(+0.24%)
Jul 16, 2020 46.05 46.25 45.76 46.00 774,274 +0.24(+0.52%)
Jul 15, 2020 45.48 46.08 45.48 45.76 1,390,550 -0.41(-0.89%)
Jul 14, 2020 47.27 47.33 46.09 46.17 2,167,138 -0.99(-2.10%)
Jul 13, 2020 46.80 47.25 46.19 47.16 1,987,498 -0.07(-0.15%)
Jul 10, 2020 47.92 48.03 47.16 47.23 1,067,100 -0.65(-1.36%)
Jul 09, 2020 47.24 48.23 47.18 47.88 2,230,552 +0.63(+1.33%)
Jul 08, 2020 47.47 47.70 47.18 47.25 1,233,101 -0.29(-0.61%)
Jul 07, 2020 47.20 47.61 47.07 47.54 902,586 +0.68(+1.45%)
Jul 06, 2020 47.02 47.25 46.83 46.86 1,237,289 -0.85(-1.78%)
Jul 02, 2020 47.20 47.80 47.02 47.71 1,015,300 -0.20(-0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.