Skip to main content

Short Dow30 -1X ETF (NY: DOG )

33.77 -0.32 (-0.94%)
Official Closing Price Updated: 8:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 34.07 34.08 33.69 33.77 722,961 -0.32(-0.94%)
May 25, 2023 34.06 34.27 33.99 34.09 1,112,792 +0.05(+0.15%)
May 24, 2023 33.83 34.09 33.81 34.04 889,831 +0.29(+0.86%)
May 23, 2023 33.64 33.81 33.51 33.75 666,875 +0.23(+0.69%)
May 22, 2023 33.39 33.60 33.30 33.52 492,490 +0.14(+0.42%)
May 19, 2023 33.20 33.48 33.16 33.38 1,004,967 +0.12(+0.36%)
May 18, 2023 33.48 33.59 33.23 33.26 891,866 -0.14(-0.42%)
May 17, 2023 33.63 33.76 33.34 33.40 767,471 -0.41(-1.21%)
May 16, 2023 33.57 33.82 33.55 33.81 528,716 +0.34(+1.02%)
May 15, 2023 33.49 33.66 33.41 33.47 764,798 -0.04(-0.12%)
May 12, 2023 33.39 33.70 33.39 33.51 438,146 +0.02(+0.06%)
May 11, 2023 33.45 33.67 33.44 33.49 568,894 +0.23(+0.69%)
May 10, 2023 33.06 33.55 33.02 33.26 575,009 +0.05(+0.15%)
May 09, 2023 33.26 33.28 33.13 33.21 769,054 +0.05(+0.15%)
May 08, 2023 33.07 33.27 33.05 33.16 399,844 +0.05(+0.15%)
May 05, 2023 33.36 33.38 33.03 33.11 724,270 -0.54(-1.60%)
May 04, 2023 33.45 33.84 33.41 33.65 687,410 +0.31(+0.93%)
May 03, 2023 33.04 33.36 32.94 33.34 563,848 +0.27(+0.82%)
May 02, 2023 32.78 33.31 32.78 33.07 483,918 +0.34(+1.04%)
May 01, 2023 32.67 32.73 32.52 32.73 229,641 +0.07(+0.21%)
Apr 28, 2023 33.03 33.03 32.66 32.66 546,669 -0.26(-0.79%)
Apr 27, 2023 33.31 33.37 32.88 32.92 537,385 -0.51(-1.53%)
Apr 26, 2023 33.17 33.49 33.09 33.43 626,907 +0.23(+0.69%)
Apr 25, 2023 32.92 33.20 32.87 33.20 718,326 +0.35(+1.07%)
Apr 24, 2023 32.94 33.00 32.84 32.85 276,817 -0.06(-0.18%)
Apr 21, 2023 32.87 33.03 32.87 32.91 465,005 -0.02(-0.06%)
Apr 20, 2023 32.97 33.04 32.84 32.93 583,371 +0.12(+0.37%)
Apr 19, 2023 32.79 32.89 32.75 32.81 316,814 +0.09(+0.28%)
Apr 18, 2023 32.71 32.90 32.69 32.72 371,201 +0.01(+0.03%)
Apr 17, 2023 32.76 32.88 32.71 32.71 396,001 -0.09(-0.27%)
Apr 14, 2023 32.69 32.94 32.61 32.80 647,102 +0.16(+0.49%)
Apr 13, 2023 32.96 33.05 32.62 32.64 382,281 -0.36(-1.09%)
Apr 12, 2023 32.80 33.05 32.76 33.00 739,817 +0.05(+0.14%)
Apr 11, 2023 32.99 33.03 32.85 32.95 863,369 -0.09(-0.26%)
Apr 10, 2023 33.22 33.28 33.04 33.04 385,382 -0.10(-0.30%)
Apr 06, 2023 33.18 33.29 33.10 33.14 694,010 +0.01(+0.03%)
Apr 05, 2023 33.21 33.23 33.07 33.13 422,455 -0.07(-0.21%)
Apr 04, 2023 32.99 33.31 32.97 33.20 476,198 +0.21(+0.64%)
Apr 03, 2023 33.23 33.23 32.96 32.99 849,586 -0.31(-0.93%)
Mar 31, 2023 33.62 33.62 33.30 33.30 560,702 -0.42(-1.25%)
Mar 30, 2023 33.67 33.91 33.67 33.72 688,193 -0.13(-0.38%)
Mar 29, 2023 33.91 34.05 33.85 33.85 834,486 -0.35(-1.02%)
Mar 28, 2023 34.16 34.29 34.03 34.20 352,552 +0.07(+0.21%)
Mar 27, 2023 34.10 34.24 34.00 34.13 570,522 -0.22(-0.64%)
Mar 24, 2023 34.65 34.81 34.34 34.35 948,735 -0.13(-0.38%)
Mar 23, 2023 34.41 34.73 34.03 34.48 1,445,977 -0.07(-0.20%)
Mar 22, 2023 33.96 34.55 33.77 34.55 1,111,711 +0.59(+1.73%)
Mar 21, 2023 33.99 34.20 33.93 33.96 663,442 -0.36(-1.04%)
Mar 20, 2023 34.64 34.64 34.27 34.32 1,094,669 -0.40(-1.15%)
Mar 17, 2023 34.49 34.85 34.44 34.72 1,156,536 +0.46(+1.34%)
Mar 16, 2023 34.89 35.03 34.25 34.26 1,094,708 -0.42(-1.20%)
Mar 15, 2023 34.96 35.16 34.64 34.68 1,716,832 +0.30(+0.87%)
Mar 14, 2023 34.36 34.75 34.21 34.38 1,550,721 -0.35(-1.00%)
Mar 13, 2023 34.97 34.97 34.28 34.73 2,518,144 +0.11(+0.32%)
Mar 10, 2023 34.33 34.77 34.08 34.62 1,769,478 +0.37(+1.07%)
Mar 09, 2023 33.57 34.32 33.50 34.25 941,526 +0.57(+1.68%)
Mar 08, 2023 33.63 33.87 33.58 33.68 1,092,901 +0.06(+0.18%)
Mar 07, 2023 33.07 33.64 33.05 33.62 732,106 +0.57(+1.71%)
Mar 06, 2023 33.06 33.11 32.92 33.06 567,768 -0.03(-0.09%)
Mar 03, 2023 33.37 33.49 33.08 33.09 465,196 -0.38(-1.13%)
Mar 02, 2023 33.76 33.82 33.40 33.47 779,580 -0.36(-1.06%)
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.