Indicators

Short Dow30 -1X ETF (NY: DOG )

27.27 +0.27 (+1.00%)

Official Closing Price Updated: 8:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	34.03	34.13	34.03	34.10	392,686	-0.12(-0.35%)
May 27, 2021	34.15	34.27	34.06	34.22	565,944	-0.12(-0.35%)
May 26, 2021	34.31	34.41	34.27	34.34	393,123	-0.01(-0.03%)
May 25, 2021	34.20	34.40	34.18	34.35	457,098	+0.08(+0.23%)
May 24, 2021	34.33	34.36	34.20	34.27	603,482	-0.20(-0.58%)
May 21, 2021	34.44	34.54	34.27	34.47	689,411	-0.14(-0.40%)
May 20, 2021	34.77	34.81	34.46	34.61	705,876	-0.19(-0.55%)
May 19, 2021	35.00	35.23	34.80	34.80	1,280,738	+0.15(+0.43%)
May 18, 2021	34.35	34.65	34.32	34.65	386,583	+0.26(+0.76%)
May 17, 2021	34.43	34.54	34.34	34.39	756,950	+0.07(+0.20%)
May 14, 2021	34.53	34.57	34.26	34.32	2,228,281	-0.41(-1.18%)
May 13, 2021	35.14	35.14	34.55	34.73	1,108,629	-0.45(-1.27%)
May 12, 2021	34.64	35.21	34.56	35.17	1,970,026	+0.67(+1.96%)
May 11, 2021	34.29	34.68	34.27	34.50	1,398,167	+0.47(+1.38%)
May 10, 2021	33.87	34.03	33.69	34.03	1,133,611	+0.03(+0.09%)
May 07, 2021	34.28	34.30	33.97	34.00	1,012,501	-0.24(-0.70%)
May 06, 2021	34.51	34.60	34.23	34.24	1,223,666	-0.32(-0.93%)
May 05, 2021	34.58	34.76	34.47	34.56	632,262	-0.09(-0.26%)
May 04, 2021	34.80	35.05	34.65	34.65	1,076,471	-0.04(-0.12%)

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.