>>How Gold Could Become an Income Machine For You (up to $1,152/month)<< (sponsored)
Historical Stock Price
How to Retire on Monthly Dividends »    DOG Split History »
Home Free Dividend Report DOG Dividend History DOG Historical Stock Prices Preferred Stock Newsletter DOG Options Chain DOG Message Board



Video: Compound Annual Growth Rate (CAGR) Definition
DOG Historical Price Range
Date Open High Low Close Volume
10/12/2026 $21.99 $21.99 $21.89 $21.93 6.25M
10/13/2026 $21.72 $22.04 $21.71 $22.00 9.66M
10/14/2026 $22.04 $22.13 $21.91 $22.02 10.28M
10/15/2026 $21.92 $22.00 $21.76 $21.78 8.38M
10/16/2026 $21.72 $21.95 $21.63 $21.89 11.40M
About NA
ProShares UltraShort Technology is an open-end management investment company. The Fund seeks daily investment results that correspond to twice the inverse daily performance of the Dow Jones U.S. Technology Index (the Index). The Index measures the performance of the technology industry of the United States equity market. Component companies include those involved in computers and office equipment, software, communications technology, semiconductors, diversified technology services and Internet services. As of May 31 2013, the Fund's total assets and investment portfolio totaled $8,646,889 and $8,186,757, respectively.
DOG historical stock prices picture
NA (DOG) has the following price history information. Looking back at DOG historical stock prices for the last five trading days, on October 12, 2026, DOG opened at $21.99, traded as high as $21.99 and as low as $21.89, and closed at $21.93. Trading volume was a total of 6.25M shares. On October 13, 2026, DOG opened at $21.72, traded as high as $22.04 and as low as $21.71, and closed at $22.00. Trading volume was a total of 9.66M shares. On October 14, 2026, DOG opened at $22.04, traded as high as $22.13 and as low as $21.91, and closed at $22.02. Trading volume was a total of 10.28M shares. On October 15, 2026, DOG opened at $21.92, traded as high as $22.00 and as low as $21.76, and closed at $21.78. Trading volume was a total of 8.38M shares. On October 16, 2026, DOG opened at $21.72, traded as high as $21.95 and as low as $21.63, and closed at $21.89. Trading volume was a total of 11.40M shares.

DOG Historical Stock Prices By Date:

DOG historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into NA shares, starting with a $10,000 purchase of DOG, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested
Start date: 10/18/2016
End date: 10/16/2026
Start price/share: $83.60
End price/share: $21.89
Starting shares: 119.62
Ending shares: 143.04
Dividends reinvested/share: $5.66
Total return: -68.69%
Average Annual Total Return: -10.96%
Starting investment: $10,000.00
Ending investment: $3,132.21
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 10/18/2016
End date: 10/16/2026
Start price/share: $83.60
End price/share: $21.89
Dividends collected/share: $5.66
Total return: -67.05%
Average Annual Total Return: -10.51%
Starting investment: $10,000.00
Ending investment: $3,294.16
Years: 10.00
DOG Historical Closing Prices
Date Close
10/12/2026$21.93
10/13/2026$22.00
10/14/2026$22.02
10/15/2026$21.78
10/16/2026$21.89
Energy Historical Prices
DOG is categorized under the Energy sector; below are some other companies in the same sector:

DOM Historical Stock Prices
DOY Historical Stock Prices
DPM Historical Stock Prices
DRC Historical Stock Prices
DRK Historical Stock Prices
DRQ Historical Stock Prices
DVN Historical Stock Prices
DVR Historical Stock Prices
DWSN Historical Stock Prices
E Historical Stock Prices

Also explore: DOG shares outstanding history

Email EnvelopeFree DOG Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

DOG Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.