Indicators

Short Dow30 -1X ETF (NY: DOG )

28.43 -0.07 (-0.25%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	37.59	38.22	37.47	38.07	2,157,920	+0.74(+2.00%)
Jan 28, 2021	37.45	37.46	36.90	37.32	1,901,523	-0.32(-0.86%)
Jan 27, 2021	37.27	37.81	37.27	37.65	1,753,185	+0.73(+1.97%)
Jan 26, 2021	36.79	36.95	36.73	36.92	670,770	+0.00(+0.00%)
Jan 25, 2021	36.98	37.37	36.89	36.92	1,296,594	+0.06(+0.16%)
Jan 22, 2021	36.89	36.97	36.75	36.86	765,426	+0.22(+0.60%)
Jan 21, 2021	36.62	36.73	36.55	36.64	412,033	+0.00(+0.00%)
Jan 20, 2021	36.82	36.87	36.59	36.64	735,486	-0.31(-0.83%)
Jan 19, 2021	36.83	37.03	36.80	36.95	495,822	-0.15(-0.41%)
Jan 15, 2021	37.11	37.34	36.95	37.10	1,101,217	+0.22(+0.60%)
Jan 14, 2021	36.71	36.90	36.62	36.88	501,302	+0.08(+0.21%)
Jan 13, 2021	36.83	36.90	36.71	36.81	461,066	-0.01(-0.03%)
Jan 12, 2021	36.86	37.01	36.76	36.82	439,545	-0.07(-0.18%)
Jan 11, 2021	37.08	37.08	36.78	36.88	771,393	+0.11(+0.31%)
Jan 08, 2021	36.74	37.14	36.73	36.77	826,070	-0.09(-0.23%)
Jan 07, 2021	36.93	37.01	36.66	36.85	605,699	-0.24(-0.64%)
Jan 06, 2021	37.68	37.74	36.87	37.09	1,657,761	-0.54(-1.45%)
Jan 05, 2021	37.91	37.95	37.51	37.64	709,666	-0.21(-0.56%)

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.