Indicators

Short Dow30 -1X ETF (NY: DOG )

29.64 -0.09 (-0.30%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	47.13	47.59	46.75	46.95	2,558,230	+0.03(+0.06%)
May 28, 2020	46.27	47.01	46.27	46.92	2,048,556	+0.26(+0.55%)
May 27, 2020	47.03	47.71	46.66	46.66	2,607,538	-1.05(-2.20%)
May 26, 2020	47.60	47.80	47.38	47.71	2,020,072	-1.08(-2.21%)
May 22, 2020	48.82	49.14	48.75	48.79	1,507,077	+0.01(+0.02%)
May 21, 2020	48.68	49.00	48.32	48.78	2,103,038	+0.14(+0.29%)
May 20, 2020	48.71	48.84	48.46	48.64	2,266,845	-0.73(-1.47%)
May 19, 2020	48.69	49.37	48.60	49.36	2,415,641	+0.71(+1.45%)
May 18, 2020	49.13	49.17	48.38	48.65	2,701,992	-1.91(-3.78%)
May 15, 2020	51.15	51.30	50.49	50.56	3,175,871	-0.14(-0.28%)
May 14, 2020	52.17	52.57	50.69	50.71	4,068,986	-0.84(-1.63%)
May 13, 2020	50.70	51.94	50.57	51.55	3,667,621	+1.10(+2.18%)
May 12, 2020	49.28	50.46	49.20	50.45	1,959,617	+0.92(+1.85%)
May 11, 2020	49.70	49.85	49.26	49.53	1,083,542	+0.20(+0.41%)
May 08, 2020	49.64	49.81	49.28	49.33	1,807,571	-0.95(-1.88%)
May 07, 2020	50.24	50.39	49.83	50.28	1,840,879	-0.52(-1.01%)
May 06, 2020	50.03	50.80	49.98	50.79	1,139,855	+0.47(+0.93%)
May 05, 2020	50.09	50.37	49.72	50.33	1,184,568	-0.32(-0.62%)
May 04, 2020	51.13	51.46	50.58	50.64	2,247,904	+0.00(+0.00%)

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.