Skip to main content

Short Dow30 -1X ETF (NY: DOG )

27.27 +0.27 (+1.00%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 30.48 30.84 30.37 30.79 983,754 +0.54(+1.79%)
Nov 29, 2021 30.13 30.45 30.13 30.25 626,914 -0.19(-0.63%)
Nov 26, 2021 30.34 30.58 30.26 30.44 684,932 +0.73(+2.47%)
Nov 24, 2021 29.87 29.89 29.69 29.70 431,489 +0.01(+0.03%)
Nov 23, 2021 29.86 29.92 29.69 29.69 378,869 -0.17(-0.55%)
Nov 22, 2021 29.75 29.87 29.61 29.86 569,487 -0.04(-0.12%)
Nov 19, 2021 29.72 29.93 29.72 29.90 443,080 +0.23(+0.77%)
Nov 18, 2021 29.60 29.68 29.65 29.67 452,010 +0.06(+0.19%)
Nov 17, 2021 29.49 29.64 29.48 29.61 443,584 +0.17(+0.56%)
Nov 16, 2021 29.46 29.47 29.33 29.45 376,745 -0.06(-0.22%)
Nov 15, 2021 29.40 29.55 29.38 29.51 375,174 +0.01(+0.03%)
Nov 12, 2021 29.56 29.64 29.47 29.50 393,804 -0.17(-0.56%)
Nov 11, 2021 29.52 29.67 29.51 29.67 320,796 +0.27(+0.91%)
Nov 10, 2021 29.42 29.40 800,615 +0.05(+0.16%)
Nov 09, 2021 29.28 29.46 29.27 29.36 566,145 +0.08(+0.28%)
Nov 08, 2021 29.21 29.34 29.16 29.27 421,450 -0.07(-0.23%)
Nov 05, 2021 29.38 29.47 29.22 29.34 717,098 -0.16(-0.55%)
Nov 04, 2021 29.50 29.63 29.48 29.50 368,740 +0.02(+0.06%)
Nov 03, 2021 29.62 29.71 29.47 29.48 420,957 -0.10(-0.34%)
Nov 02, 2021 29.69 29.72 29.55 29.58 375,746 -0.11(-0.36%)
Nov 01, 2021 29.68 29.79 29.67 29.69 492,812 -0.08(-0.26%)
Oct 29, 2021 29.91 29.92 29.75 29.77 441,559 -0.08(-0.28%)
Oct 28, 2021 29.99 29.99 29.84 29.85 589,286 -0.21(-0.70%)
Oct 27, 2021 29.77 30.06 29.77 30.06 722,250 +0.23(+0.77%)
Oct 26, 2021 29.76 29.83 574,198 +0.00(+0.00%)
Oct 25, 2021 29.84 29.94 29.81 29.83 613,060 -0.06(-0.22%)
Oct 22, 2021 29.97 30.03 29.83 29.90 848,737 -0.08(-0.28%)
Oct 21, 2021 30.02 30.11 29.96 29.98 490,072 +0.02(+0.06%)
Oct 20, 2021 30.08 30.10 29.92 29.96 827,272 -0.13(-0.43%)
Oct 19, 2021 30.16 30.24 30.09 30.09 558,416 -0.18(-0.61%)
Oct 18, 2021 30.36 30.47 30.22 30.27 773,716 +0.04(+0.12%)
Oct 15, 2021 30.35 30.41 30.22 30.24 1,454,156 -0.34(-1.11%)
Oct 14, 2021 30.75 30.81 30.57 30.58 802,740 -0.47(-1.51%)
Oct 13, 2021 31.05 31.31 31.00 31.05 1,214,511 -0.02(-0.06%)
Oct 12, 2021 30.90 31.12 30.86 31.06 650,355 +0.11(+0.36%)
Oct 11, 2021 30.72 30.96 30.56 30.95 420,995 +0.22(+0.72%)
Oct 08, 2021 30.70 30.82 30.66 30.73 789,081 +0.01(+0.03%)
Oct 07, 2021 30.79 30.80 30.54 30.72 691,500 -0.31(-1.01%)
Oct 06, 2021 31.41 31.55 31.03 31.04 1,161,596 -0.10(-0.32%)
Oct 05, 2021 31.32 31.38 30.97 31.14 866,789 -0.28(-0.91%)
Oct 04, 2021 31.17 31.60 31.06 31.42 1,234,254 +0.29(+0.94%)
Oct 01, 2021 31.42 31.65 31.00 31.13 1,274,079 -0.47(-1.48%)
Sep 30, 2021 30.99 31.58 30.95 31.60 984,066 +0.51(+1.63%)
Sep 29, 2021 31.08 31.18 30.94 31.09 762,204 -0.09(-0.29%)
Sep 28, 2021 30.79 31.22 30.75 31.18 716,278 +0.51(+1.65%)
Sep 27, 2021 30.71 30.72 30.51 30.68 709,170 -0.06(-0.21%)
Sep 24, 2021 30.88 30.88 30.70 30.74 383,920 -0.03(-0.09%)
Sep 23, 2021 31.02 31.03 30.67 30.77 654,346 -0.47(-1.50%)
Sep 22, 2021 31.38 31.42 31.07 31.24 1,248,419 -0.31(-0.99%)
Sep 21, 2021 31.34 31.56 31.19 31.55 975,349 +0.03(+0.09%)
Sep 20, 2021 31.44 31.83 31.28 31.52 2,170,266 +0.56(+1.81%)
Sep 17, 2021 30.86 31.02 30.79 30.96 489,227 +0.16(+0.51%)
Sep 16, 2021 30.75 31.01 30.64 30.81 669,219 +0.06(+0.18%)
Sep 15, 2021 30.96 31.02 30.71 30.75 571,261 -0.22(-0.71%)
Sep 14, 2021 30.61 31.03 30.61 30.97 1,011,000 +0.27(+0.87%)
Sep 13, 2021 30.76 30.88 30.67 30.71 620,743 -0.25(-0.80%)
Sep 10, 2021 30.56 30.96 30.52 30.95 812,228 +0.23(+0.75%)
Sep 09, 2021 30.62 30.75 30.45 30.72 428,251 +0.13(+0.42%)
Sep 08, 2021 30.60 30.69 30.48 30.60 522,053 +0.06(+0.21%)
Sep 07, 2021 30.35 30.57 30.35 30.53 428,734 +0.23(+0.76%)
Sep 03, 2021 30.34 30.39 30.26 30.30 299,117 +0.06(+0.21%)
Sep 02, 2021 30.25 30.32 30.22 30.24 322,755 -0.11(-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.