Indicators

Short Dow30 -1X ETF (NY: DOG )

28.75 -0.08 (-0.28%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	32.49	32.59	32.49	32.56	411,292	-0.11(-0.35%)
May 27, 2021	32.61	32.72	32.52	32.67	592,759	-0.11(-0.35%)
May 26, 2021	32.76	32.85	32.71	32.79	411,749	-0.01(-0.03%)
May 25, 2021	32.65	32.84	32.63	32.80	478,756	+0.08(+0.23%)
May 24, 2021	32.78	32.81	32.66	32.72	632,076	-0.19(-0.58%)
May 21, 2021	32.88	32.98	32.72	32.91	722,076	-0.13(-0.40%)
May 20, 2021	33.20	33.24	32.90	33.04	739,321	-0.18(-0.55%)
May 19, 2021	33.42	33.64	33.23	33.23	1,341,421	+0.14(+0.43%)
May 18, 2021	32.80	33.08	32.77	33.08	404,900	+0.25(+0.76%)
May 17, 2021	32.87	32.98	32.78	32.83	792,815	+0.07(+0.20%)
May 14, 2021	32.97	33.01	32.71	32.77	2,333,861	-0.39(-1.18%)
May 13, 2021	33.55	33.55	32.99	33.16	1,161,157	-0.42(-1.26%)
May 12, 2021	33.07	33.62	33.00	33.58	2,063,369	+0.64(+1.96%)
May 11, 2021	32.74	33.11	32.72	32.94	1,464,414	+0.45(+1.38%)
May 10, 2021	32.34	32.49	32.17	32.49	1,187,323	+0.03(+0.09%)
May 07, 2021	32.73	32.75	32.43	32.46	1,060,475	-0.23(-0.70%)
May 06, 2021	32.95	33.04	32.68	32.69	1,281,645	-0.31(-0.93%)
May 05, 2021	33.02	33.19	32.91	33.00	662,219	-0.09(-0.26%)
May 04, 2021	33.23	33.46	33.08	33.08	1,127,476	-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.