Indicators

Short Dow30 -1X ETF (NY: DOG )

28.75 -0.08 (-0.28%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	38.59	38.94	38.55	38.69	766,635	+0.30(+0.77%)
Nov 27, 2020	38.36	38.48	38.25	38.39	234,613	-0.04(-0.10%)
Nov 25, 2020	38.27	38.52	38.27	38.43	559,825	+0.22(+0.57%)
Nov 24, 2020	38.41	38.51	38.13	38.21	985,032	-0.59(-1.53%)
Nov 23, 2020	39.05	39.14	38.72	38.80	1,234,931	-0.47(-1.19%)
Nov 20, 2020	39.05	39.32	39.01	39.27	607,271	+0.28(+0.71%)
Nov 19, 2020	39.16	39.32	38.94	38.99	678,473	-0.06(-0.15%)
Nov 18, 2020	38.50	39.06	38.42	39.05	749,787	+0.45(+1.16%)
Nov 17, 2020	38.73	38.95	38.51	38.60	710,832	+0.18(+0.47%)
Nov 16, 2020	38.48	38.71	38.41	38.42	1,005,095	-0.61(-1.57%)
Nov 13, 2020	39.33	39.40	38.94	39.03	830,573	-0.55(-1.40%)
Nov 12, 2020	39.40	39.83	39.30	39.58	1,099,828	+0.41(+1.05%)
Nov 11, 2020	38.93	39.35	38.92	39.17	1,058,151	+0.02(+0.05%)
Nov 10, 2020	39.32	39.56	39.09	39.15	1,966,056	-0.33(-0.85%)
Nov 09, 2020	38.52	39.56	38.42	39.49	3,670,364	-1.26(-3.09%)
Nov 06, 2020	40.64	40.92	40.57	40.75	879,591	+0.09(+0.21%)
Nov 05, 2020	40.88	40.91	40.49	40.66	1,529,958	-0.81(-1.96%)
Nov 04, 2020	41.81	41.89	40.76	41.47	2,733,915	-0.55(-1.32%)
Nov 03, 2020	42.37	42.44	41.76	42.03	917,067	-0.91(-2.11%)

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.