Skip to main content

Short Dow30 -1X ETF (NY: DOG )

28.33 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

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%)
May 01, 2020 50.24 50.84 50.07 50.64 2,162,005 +1.19(+2.41%)
Apr 30, 2020 49.28 49.72 49.08 49.45 1,516,402 +0.59(+1.21%)
Apr 29, 2020 49.02 49.22 48.57 48.86 2,204,956 -1.07(-2.14%)
Apr 28, 2020 49.13 50.10 49.09 49.92 1,842,528 +0.04(+0.08%)
Apr 27, 2020 50.36 50.51 49.71 49.89 1,715,630 -0.77(-1.53%)
Apr 24, 2020 50.94 51.42 50.54 50.66 1,535,985 -0.56(-1.10%)
Apr 23, 2020 51.18 51.30 50.41 51.22 2,225,935 -0.13(-0.26%)
Apr 22, 2020 51.39 51.62 51.00 51.36 1,563,440 -0.97(-1.86%)
Apr 21, 2020 52.09 52.52 51.67 52.33 2,932,663 +1.35(+2.64%)
Apr 20, 2020 50.61 51.03 50.06 50.98 1,613,176 +1.20(+2.42%)
Apr 17, 2020 49.97 50.68 49.72 49.78 1,791,441 -1.55(-3.01%)
Apr 16, 2020 51.32 52.04 51.20 51.33 1,855,603 -0.07(-0.13%)
Apr 15, 2020 51.56 51.97 51.11 51.39 1,584,927 +0.96(+1.91%)
Apr 14, 2020 50.65 51.05 50.26 50.43 1,552,531 -1.22(-2.37%)
Apr 13, 2020 51.16 52.34 51.13 51.65 1,868,413 +0.67(+1.31%)
Apr 09, 2020 50.82 51.48 50.36 50.98 2,695,960 -0.71(-1.37%)
Apr 08, 2020 52.90 53.42 51.45 51.69 2,617,033 -1.79(-3.34%)
Apr 07, 2020 51.40 53.50 51.23 53.48 3,277,773 -0.11(-0.21%)
Apr 06, 2020 55.59 55.82 53.16 53.59 2,320,373 -4.32(-7.47%)
Apr 03, 2020 57.34 58.41 56.87 57.92 1,370,918 +0.87(+1.52%)
Apr 02, 2020 58.61 58.92 56.76 57.05 1,668,536 -1.25(-2.15%)
Apr 01, 2020 58.03 58.70 56.92 58.30 3,109,378 +2.43(+4.36%)
Mar 31, 2020 55.12 56.02 54.47 55.86 1,578,628 +0.99(+1.81%)
Mar 30, 2020 56.41 56.95 54.73 54.87 2,158,259 -1.79(-3.17%)
Mar 27, 2020 56.42 57.09 54.98 56.67 2,901,038 +2.04(+3.74%)
Mar 26, 2020 57.53 57.57 54.35 54.62 3,060,493 -3.60(-6.18%)
Mar 25, 2020 58.57 60.02 55.78 58.22 3,019,017 -1.48(-2.49%)
Mar 24, 2020 63.54 63.54 59.50 59.71 2,179,284 -7.48(-11.13%)
Mar 23, 2020 65.69 68.59 65.42 67.18 2,505,161 +2.03(+3.12%)
Mar 20, 2020 61.59 65.45 61.00 65.15 2,825,701 +2.76(+4.42%)
Mar 19, 2020 63.49 65.30 61.28 62.40 1,923,899 -0.50(-0.79%)
Mar 18, 2020 63.15 65.72 61.36 62.89 2,970,655 +3.75(+6.34%)
Mar 17, 2020 61.05 63.45 58.84 59.14 2,251,937 -3.33(-5.33%)
Mar 16, 2020 61.79 62.71 58.69 62.47 2,178,728 +7.02(+12.66%)
Mar 13, 2020 57.46 60.79 55.25 55.45 1,829,708 -5.59(-9.16%)
Mar 12, 2020 59.74 61.15 57.13 61.04 3,029,249 +5.56(+10.02%)
Mar 11, 2020 53.89 55.98 53.63 55.48 1,770,435 +2.99(+5.69%)
Mar 10, 2020 53.13 55.53 52.46 52.49 1,403,814 -2.70(-4.89%)
Mar 09, 2020 55.16 55.99 53.54 55.19 1,337,557 +4.03(+7.87%)
Mar 06, 2020 52.22 52.43 50.94 51.17 2,676,108 +0.46(+0.90%)
Mar 05, 2020 50.30 51.01 49.76 50.71 2,582,564 +1.76(+3.59%)
Mar 04, 2020 50.04 50.51 48.92 48.96 2,303,212 -2.28(-4.45%)
Mar 03, 2020 49.64 51.63 49.06 51.24 2,667,441 +1.44(+2.89%)
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.