Indicators

Short Dow30 -1X ETF (NY: DOG )

29.68 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	31.46	31.57	31.16	31.16	506,289	-0.35(-1.10%)
Jan 30, 2023	31.39	31.53	31.20	31.50	710,578	+0.24(+0.77%)
Jan 27, 2023	31.28	31.40	31.09	31.26	858,976	-0.02(-0.06%)
Jan 26, 2023	31.36	31.57	31.28	31.28	717,750	-0.18(-0.58%)
Jan 25, 2023	31.74	31.90	31.43	31.46	817,017	+0.00(+0.00%)
Jan 24, 2023	31.66	31.78	31.41	31.46	557,226	-0.08(-0.24%)
Jan 23, 2023	31.68	31.84	31.40	31.54	1,308,179	-0.25(-0.78%)
Jan 20, 2023	32.04	32.20	31.77	31.79	749,275	-0.31(-0.96%)
Jan 19, 2023	32.05	32.14	31.91	32.10	768,878	+0.24(+0.76%)
Jan 18, 2023	31.24	31.88	31.20	31.86	1,239,366	+0.58(+1.87%)
Jan 17, 2023	30.98	31.32	30.96	31.27	735,310	+0.35(+1.12%)
Jan 13, 2023	31.26	31.27	30.88	30.93	1,554,419	-0.07(-0.22%)
Jan 12, 2023	31.10	31.37	30.91	30.99	983,446	-0.19(-0.62%)
Jan 11, 2023	31.31	31.43	31.18	31.19	703,976	-0.23(-0.73%)
Jan 10, 2023	31.62	31.69	31.41	31.42	713,249	-0.17(-0.55%)
Jan 09, 2023	31.36	31.62	31.21	31.59	1,287,219	+0.10(+0.30%)
Jan 06, 2023	31.88	32.11	31.42	31.49	1,535,085	-0.68(-2.12%)
Jan 05, 2023	32.01	32.27	31.99	32.17	794,247	+0.33(+1.02%)
Jan 04, 2023	31.85	32.06	31.69	31.85	950,803	-0.12(-0.36%)

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.