Skip to main content

Short Dow30 -1X ETF (NY: DOG )

27.60 +0.10 (+0.35%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 31.69 31.79 31.69 31.76 421,654 -0.11(-0.35%)
May 27, 2021 31.80 31.92 31.72 31.87 607,693 -0.11(-0.35%)
May 26, 2021 31.95 32.05 31.91 31.98 422,123 -0.01(-0.03%)
May 25, 2021 31.85 32.04 31.83 31.99 490,817 +0.07(+0.23%)
May 24, 2021 31.97 32.00 31.86 31.92 648,000 -0.19(-0.58%)
May 21, 2021 32.07 32.17 31.92 32.10 740,268 -0.13(-0.40%)
May 20, 2021 32.38 32.42 32.09 32.23 757,947 -0.18(-0.55%)
May 19, 2021 32.60 32.81 32.41 32.41 1,375,216 +0.14(+0.43%)
May 18, 2021 31.99 32.27 31.96 32.27 415,100 +0.24(+0.76%)
May 17, 2021 32.06 32.17 31.98 32.03 812,789 +0.07(+0.20%)
May 14, 2021 32.16 32.20 31.91 31.96 2,392,659 -0.38(-1.18%)
May 13, 2021 32.73 32.73 32.18 32.34 1,190,411 -0.41(-1.27%)
May 12, 2021 32.26 32.79 32.19 32.76 2,115,353 +0.63(+1.96%)
May 11, 2021 31.93 32.30 31.91 32.13 1,501,308 +0.44(+1.38%)
May 10, 2021 31.54 31.69 31.38 31.69 1,217,236 +0.03(+0.09%)
May 07, 2021 31.92 31.94 31.64 31.66 1,087,192 -0.22(-0.70%)
May 06, 2021 32.14 32.23 31.88 31.89 1,313,934 -0.30(-0.93%)
May 05, 2021 32.20 32.37 32.10 32.19 678,903 -0.08(-0.26%)
May 04, 2021 32.41 32.64 32.27 32.27 1,155,881 -0.04(-0.12%)
May 03, 2021 32.33 32.35 32.20 32.31 940,930 -0.20(-0.63%)
Apr 30, 2021 32.52 32.61 32.45 32.51 664,126 +0.17(+0.52%)
Apr 29, 2021 32.44 32.66 32.33 32.34 927,705 -0.24(-0.74%)
Apr 28, 2021 32.50 32.60 32.48 32.59 387,667 +0.16(+0.49%)
Apr 27, 2021 32.45 32.55 32.38 32.43 631,364 +0.00(+0.00%)
Apr 26, 2021 32.33 32.47 32.29 32.43 333,393 +0.05(+0.14%)
Apr 23, 2021 32.65 32.70 32.27 32.38 505,100 -0.23(-0.71%)
Apr 22, 2021 32.32 32.71 32.32 32.61 812,701 +0.31(+0.95%)
Apr 21, 2021 32.66 32.66 32.30 32.31 319,013 -0.30(-0.91%)
Apr 20, 2021 32.50 32.74 32.46 32.60 756,665 +0.23(+0.72%)
Apr 19, 2021 32.33 32.47 32.32 32.37 622,926 +0.12(+0.38%)
Apr 16, 2021 32.28 32.34 32.21 32.25 529,046 -0.16(-0.49%)
Apr 15, 2021 32.56 32.56 32.39 32.41 778,893 -0.30(-0.91%)
Apr 14, 2021 32.76 32.76 32.54 32.71 678,521 -0.06(-0.17%)
Apr 13, 2021 32.77 32.88 32.71 32.76 475,202 +0.07(+0.20%)
Apr 12, 2021 32.71 32.77 32.67 32.70 325,586 +0.03(+0.09%)
Apr 09, 2021 32.87 32.90 32.64 32.67 481,692 -0.26(-0.79%)
Apr 08, 2021 33.01 33.10 32.93 32.93 537,004 -0.07(-0.20%)
Apr 07, 2021 33.03 33.10 32.94 33.00 441,698 -0.02(-0.06%)
Apr 06, 2021 32.97 33.06 32.91 33.01 610,333 +0.09(+0.28%)
Apr 05, 2021 33.05 33.06 32.83 32.92 804,553 -0.38(-1.15%)
Apr 01, 2021 33.38 33.48 33.29 33.30 742,940 -0.15(-0.45%)
Mar 31, 2021 33.40 33.46 33.30 33.45 1,591,787 +0.07(+0.22%)
Mar 30, 2021 33.36 33.48 33.30 33.38 531,904 +0.08(+0.25%)
Mar 29, 2021 33.53 33.57 33.22 33.29 734,411 -0.10(-0.31%)
Mar 26, 2021 33.71 33.81 33.38 33.40 924,407 -0.47(-1.37%)
Mar 25, 2021 34.24 34.45 33.82 33.86 1,706,581 -0.23(-0.68%)
Mar 24, 2021 33.96 34.09 33.70 34.09 1,432,324 +0.01(+0.03%)
Mar 23, 2021 33.86 34.15 33.74 34.09 801,125 +0.33(+0.97%)
Mar 22, 2021 33.93 33.98 33.69 33.76 734,101 -0.12(-0.36%)
Mar 19, 2021 33.67 33.99 33.67 33.88 1,107,270 +0.27(+0.80%)
Mar 18, 2021 33.53 33.66 33.27 33.61 1,532,744 +0.13(+0.39%)
Mar 17, 2021 33.65 33.72 33.45 33.48 831,685 -0.19(-0.55%)
Mar 16, 2021 33.57 33.72 33.55 33.67 993,315 +0.12(+0.36%)
Mar 15, 2021 33.64 33.88 33.53 33.55 745,969 -0.19(-0.55%)
Mar 12, 2021 34.00 34.02 33.71 33.73 1,632,880 -0.32(-0.93%)
Mar 11, 2021 34.10 34.20 33.87 34.05 1,369,418 -0.21(-0.63%)
Mar 10, 2021 34.56 34.56 34.15 34.26 1,461,834 -0.52(-1.50%)
Mar 09, 2021 34.67 34.78 34.43 34.78 969,207 -0.03(-0.08%)
Mar 08, 2021 34.98 35.07 34.42 34.81 1,992,128 -0.35(-1.01%)
Mar 05, 2021 35.47 35.99 35.06 35.17 2,527,115 -0.64(-1.79%)
Mar 04, 2021 35.40 36.25 35.21 35.81 2,662,925 +0.38(+1.08%)
Mar 03, 2021 35.31 35.44 35.10 35.43 1,357,323 +0.15(+0.42%)
Mar 02, 2021 35.13 35.31 35.04 35.28 974,205 +0.13(+0.37%)
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.