Skip to main content

Short Dow30 -1X ETF (NY: DOG )

27.60 +0.10 (+0.36%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 31.10 31.29 31.09 31.19 425,114 +0.05(+0.15%)
May 05, 2023 31.38 31.40 31.07 31.14 770,044 -0.51(-1.60%)
May 04, 2023 31.46 31.82 31.43 31.65 730,854 +0.29(+0.93%)
May 03, 2023 31.08 31.38 30.98 31.36 599,483 +0.25(+0.82%)
May 02, 2023 30.83 31.33 30.83 31.10 514,501 +0.32(+1.04%)
May 01, 2023 30.73 30.78 30.59 30.78 244,154 +0.07(+0.21%)
Apr 28, 2023 31.07 31.07 30.72 30.72 581,218 -0.24(-0.79%)
Apr 27, 2023 31.33 31.38 30.93 30.96 571,347 -0.48(-1.53%)
Apr 26, 2023 31.20 31.50 31.12 31.44 666,527 +0.22(+0.69%)
Apr 25, 2023 30.96 31.23 30.92 31.23 763,724 +0.33(+1.07%)
Apr 24, 2023 30.98 31.04 30.89 30.90 294,311 -0.06(-0.18%)
Apr 21, 2023 30.92 31.07 30.92 30.95 494,393 -0.02(-0.06%)
Apr 20, 2023 31.01 31.08 30.89 30.97 620,240 +0.11(+0.37%)
Apr 19, 2023 30.84 30.93 30.80 30.86 336,836 +0.08(+0.28%)
Apr 18, 2023 30.77 30.94 30.74 30.77 394,661 +0.01(+0.03%)
Apr 17, 2023 30.81 30.93 30.77 30.77 421,028 -0.08(-0.27%)
Apr 14, 2023 30.75 30.98 30.67 30.85 687,999 +0.15(+0.49%)
Apr 13, 2023 31.00 31.09 30.69 30.70 406,441 -0.34(-1.09%)
Apr 12, 2023 30.85 31.09 30.81 31.04 786,573 +0.04(+0.14%)
Apr 11, 2023 31.03 31.07 30.90 30.99 917,934 -0.08(-0.26%)
Apr 10, 2023 31.25 31.30 31.08 31.08 409,738 -0.09(-0.30%)
Apr 06, 2023 31.21 31.31 31.13 31.17 737,871 +0.01(+0.03%)
Apr 05, 2023 31.24 31.25 31.10 31.16 449,154 -0.07(-0.21%)
Apr 04, 2023 31.03 31.33 31.01 31.23 506,293 +0.20(+0.64%)
Apr 03, 2023 31.25 31.25 31.00 31.03 903,280 -0.29(-0.93%)
Mar 31, 2023 31.62 31.62 31.32 31.32 596,138 -0.40(-1.25%)
Mar 30, 2023 31.67 31.89 31.67 31.72 731,687 -0.12(-0.38%)
Mar 29, 2023 31.89 32.03 31.84 31.84 887,225 -0.33(-1.02%)
Mar 28, 2023 32.13 32.25 32.01 32.17 374,833 +0.07(+0.20%)
Mar 27, 2023 32.07 32.20 31.98 32.10 606,579 -0.21(-0.64%)
Mar 24, 2023 32.59 32.74 32.29 32.31 1,008,695 -0.12(-0.38%)
Mar 23, 2023 32.36 32.67 32.01 32.43 1,537,363 -0.07(-0.20%)
Mar 22, 2023 31.94 32.50 31.76 32.50 1,181,971 +0.55(+1.73%)
Mar 21, 2023 31.97 32.16 31.92 31.94 705,377 -0.34(-1.04%)
Mar 20, 2023 32.58 32.58 32.23 32.28 1,163,862 -0.37(-1.15%)
Mar 17, 2023 32.44 32.78 32.39 32.65 1,229,639 +0.43(+1.34%)
Mar 16, 2023 32.81 32.94 32.22 32.22 1,163,903 -0.39(-1.20%)
Mar 15, 2023 32.88 33.07 32.58 32.62 1,825,351 +0.28(+0.87%)
Mar 14, 2023 32.32 32.69 32.17 32.34 1,648,740 -0.33(-1.00%)
Mar 13, 2023 32.89 32.89 32.24 32.66 2,677,313 +0.10(+0.32%)
Mar 10, 2023 32.29 32.70 32.05 32.56 1,881,324 +0.35(+1.07%)
Mar 09, 2023 31.58 32.28 31.50 32.21 1,001,039 +0.53(+1.68%)
Mar 08, 2023 31.63 31.86 31.59 31.68 1,161,982 +0.06(+0.18%)
Mar 07, 2023 31.10 31.64 31.08 31.63 778,382 +0.53(+1.71%)
Mar 06, 2023 31.09 31.14 30.97 31.09 603,656 -0.03(-0.09%)
Mar 03, 2023 31.38 31.49 31.11 31.12 494,601 -0.36(-1.13%)
Mar 02, 2023 31.76 31.81 31.41 31.48 828,856 -0.34(-1.06%)
Mar 01, 2023 31.89 31.96 31.72 31.81 675,432 -0.02(-0.06%)
Feb 28, 2023 31.63 31.84 31.63 31.83 838,795 +0.24(+0.77%)
Feb 27, 2023 31.43 31.66 31.31 31.59 548,078 -0.07(-0.24%)
Feb 24, 2023 31.70 31.83 31.58 31.66 655,450 +0.34(+1.07%)
Feb 23, 2023 31.31 31.67 31.21 31.33 640,858 -0.09(-0.30%)
Feb 22, 2023 31.30 31.51 31.23 31.42 640,057 +0.09(+0.30%)
Feb 21, 2023 31.02 31.34 30.91 31.33 544,347 +0.63(+2.04%)
Feb 17, 2023 30.91 30.98 30.68 30.70 883,984 -0.11(-0.36%)
Feb 16, 2023 30.71 30.82 30.50 30.81 836,846 +0.39(+1.29%)
Feb 15, 2023 30.61 30.68 30.41 30.42 469,066 -0.04(-0.12%)
Feb 14, 2023 30.42 30.68 30.24 30.46 698,450 +0.13(+0.43%)
Feb 13, 2023 30.65 30.65 30.32 30.33 452,653 -0.34(-1.10%)
Feb 10, 2023 30.85 30.91 30.63 30.66 586,762 -0.14(-0.46%)
Feb 09, 2023 30.37 30.88 30.31 30.80 715,991 +0.22(+0.73%)
Feb 08, 2023 30.48 30.62 30.39 30.58 1,038,562 +0.21(+0.68%)
Feb 07, 2023 30.78 30.85 30.31 30.37 1,063,105 -0.25(-0.82%)
Feb 06, 2023 30.72 30.81 30.55 30.62 426,889 +0.03(+0.09%)
Feb 03, 2023 30.62 30.68 30.36 30.60 953,281 +0.14(+0.46%)
Feb 02, 2023 30.37 30.67 30.36 30.46 834,393 +0.06(+0.18%)
Feb 01, 2023 30.56 30.87 30.19 30.40 1,331,576 +0.01(+0.03%)
Jan 31, 2023 30.69 30.79 30.39 30.39 519,049 -0.34(-1.10%)
Jan 30, 2023 30.62 30.76 30.43 30.73 728,488 +0.23(+0.77%)
Jan 27, 2023 30.51 30.62 30.33 30.49 880,626 -0.02(-0.06%)
Jan 26, 2023 30.59 30.80 30.51 30.51 735,840 -0.18(-0.58%)
Jan 25, 2023 30.96 31.11 30.66 30.69 837,609 +0.00(+0.00%)
Jan 24, 2023 30.89 31.00 30.64 30.69 571,270 -0.07(-0.24%)
Jan 23, 2023 30.91 31.06 30.62 30.77 1,341,151 -0.24(-0.78%)
Jan 20, 2023 31.25 31.41 30.99 31.01 768,160 -0.30(-0.96%)
Jan 19, 2023 31.26 31.35 31.13 31.31 788,258 +0.23(+0.76%)
Jan 18, 2023 30.48 31.09 30.43 31.07 1,270,604 +0.57(+1.87%)
Jan 17, 2023 30.22 30.55 30.19 30.50 753,843 +0.34(+1.12%)
Jan 13, 2023 30.49 30.50 30.12 30.17 1,593,597 -0.07(-0.22%)
Jan 12, 2023 30.33 30.60 30.15 30.23 1,008,233 -0.19(-0.62%)
Jan 11, 2023 30.54 30.65 30.41 30.42 721,720 -0.22(-0.73%)
Jan 10, 2023 30.84 30.91 30.63 30.64 731,226 -0.17(-0.55%)
Jan 09, 2023 30.59 30.84 30.44 30.81 1,319,662 +0.09(+0.30%)
Jan 06, 2023 31.09 31.32 30.64 30.72 1,573,776 -0.66(-2.12%)
Jan 05, 2023 31.22 31.48 31.20 31.38 814,265 +0.32(+1.02%)
Jan 04, 2023 31.06 31.27 30.91 31.06 974,767 -0.11(-0.36%)
Jan 03, 2023 31.05 31.44 30.93 31.18 680,824 +0.01(+0.03%)
Dec 30, 2022 31.23 31.44 31.16 31.17 784,584 +0.08(+0.27%)
Dec 29, 2022 31.23 31.26 31.01 31.08 639,577 -0.31(-0.98%)
Dec 28, 2022 31.03 31.40 30.91 31.39 647,199 +0.36(+1.15%)
Dec 27, 2022 31.05 31.21 30.91 31.04 840,950 -0.05(-0.15%)
Dec 23, 2022 31.28 31.44 31.05 31.08 727,642 -0.14(-0.45%)
Dec 22, 2022 31.09 31.64 31.07 31.22 1,229,449 +0.33(+1.07%)
Dec 21, 2022 31.08 31.12 30.82 30.89 1,195,953 -0.49(-1.57%)
Dec 20, 2022 31.46 31.58 31.24 31.38 1,122,326 -0.07(-0.24%)
Dec 19, 2022 31.31 31.63 31.19 31.46 723,770 +0.14(+0.45%)
Dec 16, 2022 31.30 31.54 31.17 31.32 1,237,082 +0.30(+0.96%)
Dec 15, 2022 30.68 31.19 30.60 31.02 1,099,994 +0.69(+2.27%)
Dec 14, 2022 30.19 30.57 29.95 30.33 1,377,200 +0.14(+0.46%)
Dec 13, 2022 29.62 30.39 29.61 30.19 1,661,763 -0.10(-0.34%)
Dec 12, 2022 30.72 30.72 30.30 30.30 879,923 -0.47(-1.54%)
Dec 09, 2022 30.57 30.79 30.43 30.77 534,685 +0.29(+0.95%)
Dec 08, 2022 30.55 30.60 30.37 30.48 654,403 -0.17(-0.55%)
Dec 07, 2022 30.68 30.73 30.48 30.65 848,520 +0.00(+0.00%)
Dec 06, 2022 30.35 30.81 30.28 30.65 857,812 +0.33(+1.07%)
Dec 05, 2022 30.11 30.41 30.04 30.32 650,693 +0.42(+1.40%)
Dec 02, 2022 30.23 30.23 29.85 29.90 1,113,408 -0.01(-0.03%)
Dec 01, 2022 29.72 30.16 29.72 29.91 1,268,635 +0.14(+0.47%)
Nov 30, 2022 30.43 30.65 29.76 29.77 1,046,060 -0.67(-2.20%)
Nov 29, 2022 30.49 30.60 30.37 30.44 758,313 +0.01(+0.03%)
Nov 28, 2022 30.16 30.48 30.04 30.43 1,284,278 +0.44(+1.46%)
Nov 25, 2022 30.12 30.12 29.97 30.00 400,327 -0.11(-0.37%)
Nov 23, 2022 30.24 30.29 30.05 30.11 854,670 -0.08(-0.28%)
Nov 22, 2022 30.40 30.43 30.18 30.19 575,554 -0.34(-1.13%)
Nov 21, 2022 30.50 30.67 30.40 30.54 464,399 +0.04(+0.12%)
Nov 18, 2022 30.49 30.69 30.43 30.50 760,703 -0.19(-0.61%)
Nov 17, 2022 30.98 30.98 30.62 30.69 972,379 +0.03(+0.09%)
Nov 16, 2022 30.71 30.71 30.57 30.66 897,224 +0.02(+0.06%)
Nov 15, 2022 30.43 30.90 30.30 30.64 1,474,714 -0.06(-0.18%)
Nov 14, 2022 30.59 30.70 30.31 30.70 900,918 +0.19(+0.61%)
Nov 11, 2022 30.46 30.82 30.45 30.51 1,454,132 -0.04(-0.12%)
Nov 10, 2022 30.83 31.07 30.52 30.55 1,732,017 -1.14(-3.59%)
Nov 09, 2022 31.29 31.73 31.18 31.68 945,944 +0.61(+1.95%)
Nov 08, 2022 31.29 31.41 30.91 31.08 1,101,837 -0.31(-0.98%)
Nov 07, 2022 31.72 31.80 31.35 31.38 596,025 -0.42(-1.32%)
Nov 04, 2022 31.85 32.28 31.61 31.80 1,066,042 -0.41(-1.27%)
Nov 03, 2022 32.29 32.48 32.03 32.21 2,004,914 +0.15(+0.46%)
Nov 02, 2022 31.66 32.06 32.06 1,711,692 +0.50(+1.59%)
Nov 01, 2022 31.28 31.72 31.25 31.56 800,250 +0.09(+0.30%)
Oct 31, 2022 31.52 31.62 31.34 31.47 725,378 +0.10(+0.33%)
Oct 28, 2022 32.05 32.07 31.33 31.37 1,647,242 -0.80(-2.49%)
Oct 27, 2022 32.06 32.22 31.82 32.17 1,070,933 -0.20(-0.63%)
Oct 26, 2022 32.40 32.43 32.03 32.37 893,254 +0.01(+0.03%)
Oct 25, 2022 32.78 32.79 32.32 32.36 804,107 -0.33(-1.00%)
Oct 24, 2022 32.96 33.07 32.60 32.69 1,071,174 -0.47(-1.40%)
Oct 21, 2022 34.03 34.13 33.11 33.15 1,233,234 -0.84(-2.47%)
Oct 20, 2022 33.82 34.07 33.44 33.99 716,762 +0.10(+0.30%)
Oct 19, 2022 33.87 34.10 33.62 33.89 1,022,675 +0.17(+0.50%)
Oct 18, 2022 33.42 34.02 33.42 33.72 988,273 -0.40(-1.17%)
Oct 17, 2022 34.28 34.37 34.00 34.12 962,570 -0.61(-1.77%)
Oct 14, 2022 34.09 34.82 33.89 34.74 1,284,111 +0.43(+1.25%)
Oct 13, 2022 35.95 36.00 34.17 34.31 2,226,302 -1.01(-2.85%)
Oct 12, 2022 35.27 35.41 35.04 35.31 659,385 +0.01(+0.03%)
Oct 11, 2022 35.44 35.48 34.83 35.31 978,702 -0.01(-0.03%)
Oct 10, 2022 35.05 35.56 34.98 35.31 1,057,884 +0.10(+0.29%)
Oct 07, 2022 34.77 35.39 34.77 35.21 1,368,855 +0.73(+2.11%)
Oct 06, 2022 34.23 34.55 34.03 34.49 985,599 +0.42(+1.23%)
Oct 05, 2022 34.42 34.52 33.88 34.07 1,238,231 +0.06(+0.16%)
Oct 04, 2022 34.55 34.58 34.01 34.01 1,920,603 -0.99(-2.82%)
Oct 03, 2022 35.55 35.68 34.81 35.00 2,078,262 -0.97(-2.69%)
Sep 30, 2022 35.48 35.97 35.21 35.97 1,430,368 +0.61(+1.74%)
Sep 29, 2022 35.03 35.62 35.03 35.35 1,324,846 +0.56(+1.61%)
Sep 28, 2022 35.33 35.49 34.63 34.79 1,507,099 -0.65(-1.84%)
Sep 27, 2022 35.03 35.67 34.83 35.45 1,596,073 +0.15(+0.42%)
Sep 26, 2022 35.06 35.42 34.87 35.30 1,619,435 +0.39(+1.12%)
Sep 23, 2022 34.68 35.30 34.67 34.91 1,531,115 +0.54(+1.57%)
Sep 22, 2022 34.25 34.44 34.09 34.36 1,175,990 +0.14(+0.41%)
Sep 21, 2022 33.49 34.23 33.29 34.23 1,961,101 +0.59(+1.74%)
Sep 20, 2022 33.56 33.90 33.54 33.64 810,169 +0.34(+1.01%)
Sep 19, 2022 33.82 33.82 33.29 33.30 1,018,497 -0.23(-0.69%)
Sep 16, 2022 33.74 33.81 33.46 33.54 1,625,429 +0.19(+0.56%)
Sep 15, 2022 33.23 33.44 33.02 33.35 1,313,126 +0.20(+0.59%)
Sep 14, 2022 33.14 33.43 33.01 33.15 769,122 -0.05(-0.14%)
Sep 13, 2022 32.50 33.29 32.43 33.20 1,205,765 +1.26(+3.94%)
Sep 12, 2022 32.06 32.06 31.82 31.94 1,313,590 -0.21(-0.67%)
Sep 09, 2022 32.38 32.44 32.10 32.16 2,954,796 -0.41(-1.26%)
Sep 08, 2022 32.94 33.03 32.56 32.57 882,590 -0.20(-0.60%)
Sep 07, 2022 33.27 33.28 32.70 32.76 643,447 -0.44(-1.32%)
Sep 06, 2022 32.96 33.33 32.87 33.20 1,427,945 +0.18(+0.54%)
Sep 02, 2022 32.41 33.18 32.31 33.02 3,804,341 +0.34(+1.03%)
Sep 01, 2022 32.98 33.14 32.67 32.69 2,577,217 -0.13(-0.40%)
Aug 31, 2022 32.53 32.83 32.36 32.82 848,039 +0.25(+0.77%)
Aug 30, 2022 32.18 32.72 32.17 32.57 728,874 +0.31(+0.95%)
Aug 29, 2022 32.32 32.39 32.04 32.26 603,499 +0.18(+0.55%)
Aug 26, 2022 31.09 32.09 31.07 32.08 2,286,733 +0.97(+3.11%)
Aug 25, 2022 31.41 31.51 31.11 31.11 405,366 -0.32(-1.01%)
Aug 24, 2022 31.52 31.57 31.32 31.43 373,966 -0.07(-0.21%)
Aug 23, 2022 31.38 31.53 31.27 31.50 449,841 +0.17(+0.53%)
Aug 22, 2022 31.11 31.39 31.08 31.33 537,862 +0.57(+1.85%)
Aug 19, 2022 30.64 30.83 30.62 30.76 679,182 +0.27(+0.89%)
Aug 18, 2022 30.53 30.63 30.46 30.49 375,956 -0.03(-0.09%)
Aug 17, 2022 30.57 30.65 30.36 30.52 914,297 +0.14(+0.48%)
Aug 16, 2022 30.65 30.65 30.26 30.37 721,925 -0.21(-0.69%)
Aug 15, 2022 30.89 30.89 30.55 30.58 687,220 -0.15(-0.48%)
Aug 12, 2022 31.02 31.07 30.72 30.73 619,919 -0.37(-1.20%)
Aug 11, 2022 30.93 31.16 30.83 31.11 674,319 -0.05(-0.15%)
Aug 10, 2022 31.21 31.26 31.10 31.15 624,147 -0.51(-1.62%)
Aug 09, 2022 31.62 31.73 31.56 31.66 330,721 +0.07(+0.21%)
Aug 08, 2022 31.47 31.67 31.34 31.60 658,729 -0.05(-0.15%)
Aug 05, 2022 31.92 31.93 31.63 31.65 344,067 -0.06(-0.18%)
Aug 04, 2022 31.66 31.78 31.61 31.70 413,331 +0.08(+0.27%)
Aug 03, 2022 31.84 31.91 31.52 31.62 700,485 -0.40(-1.25%)
Aug 02, 2022 31.74 32.03 31.66 32.02 630,642 +0.39(+1.24%)
Aug 01, 2022 31.74 31.79 31.47 31.63 761,422 +0.05(+0.15%)
Jul 29, 2022 31.87 31.92 31.52 31.58 707,941 -0.31(-0.96%)
Jul 28, 2022 32.18 32.43 31.81 31.89 753,769 -0.33(-1.01%)
Jul 27, 2022 32.54 32.60 32.07 32.21 977,740 -0.45(-1.37%)
Jul 26, 2022 32.55 32.72 32.48 32.66 488,998 +0.24(+0.75%)
Jul 25, 2022 32.43 32.60 32.39 32.42 474,814 -0.10(-0.32%)
Jul 22, 2022 32.25 32.69 32.20 32.52 807,948 +0.15(+0.46%)
Jul 21, 2022 32.66 32.88 32.38 32.37 846,843 -0.17(-0.52%)
Jul 20, 2022 32.58 32.77 32.47 32.54 1,118,341 -0.07(-0.20%)
Jul 19, 2022 33.15 33.18 32.58 32.60 1,192,429 -0.81(-2.42%)
Jul 18, 2022 32.87 33.50 32.80 33.41 818,610 +0.23(+0.70%)
Jul 15, 2022 33.40 33.57 33.18 33.18 789,044 -0.72(-2.12%)
Jul 14, 2022 34.32 34.43 33.85 33.90 1,207,829 +0.16(+0.47%)
Jul 13, 2022 33.93 34.03 33.52 33.74 1,081,330 +0.23(+0.70%)
Jul 12, 2022 33.45 33.65 33.14 33.51 508,870 +0.20(+0.59%)
Jul 11, 2022 33.33 33.38 33.12 33.31 580,739 +0.17(+0.51%)
Jul 08, 2022 33.14 33.27 32.96 33.14 541,847 +0.06(+0.17%)
Jul 07, 2022 33.25 33.33 33.05 33.09 479,088 -0.36(-1.09%)
Jul 06, 2022 33.52 33.73 33.27 33.45 1,303,493 -0.08(-0.25%)
Jul 05, 2022 33.86 34.19 33.54 33.54 1,104,732 +0.12(+0.36%)
Jul 01, 2022 33.79 34.08 33.37 33.41 1,357,807 -0.32(-0.94%)
Jun 30, 2022 33.86 34.12 33.54 33.73 1,728,684 +0.25(+0.75%)
Jun 29, 2022 33.46 33.63 33.34 33.48 1,317,164 -0.07(-0.22%)
Jun 28, 2022 32.87 33.58 32.58 33.55 1,095,272 +0.51(+1.55%)
Jun 27, 2022 32.92 33.14 32.88 33.04 734,172 +0.08(+0.25%)
Jun 24, 2022 33.60 33.62 32.96 32.96 1,350,475 -0.93(-2.75%)
Jun 23, 2022 34.00 34.32 33.84 33.89 1,346,287 -0.22(-0.66%)
Jun 22, 2022 34.45 34.47 33.77 34.11 1,305,000 +0.09(+0.27%)
Jun 21, 2022 34.30 34.34 33.90 34.02 1,000,368 -0.77(-2.22%)
Jun 17, 2022 34.84 35.05 34.47 34.79 1,633,059 +0.08(+0.24%)
Jun 16, 2022 34.57 34.94 34.54 34.71 1,498,966 +0.79(+2.33%)
Jun 15, 2022 34.01 34.47 33.54 33.92 2,077,403 -0.33(-0.95%)
Jun 14, 2022 33.98 34.51 33.90 34.24 1,290,335 +0.14(+0.41%)
Jun 13, 2022 33.91 34.26 33.69 34.10 2,320,160 +0.91(+2.75%)
Jun 10, 2022 32.78 33.20 32.75 33.19 1,863,073 +0.88(+2.74%)
Jun 09, 2022 31.82 32.31 31.65 32.31 913,767 +0.60(+1.88%)
Jun 08, 2022 31.60 31.78 31.47 31.71 644,657 +0.26(+0.83%)
Jun 07, 2022 31.96 31.96 31.42 31.45 911,066 -0.26(-0.82%)
Jun 06, 2022 31.50 31.79 31.39 31.71 947,854 +0.00(+0.00%)
Jun 03, 2022 31.66 31.78 31.50 31.71 1,027,280 +0.31(+0.98%)
Jun 02, 2022 31.80 32.10 31.40 31.40 1,261,596 -0.41(-1.29%)
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.