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 (%)
Feb 28, 2020	53.25	53.89	52.28	52.34	4,986,254	+0.58(+1.12%)
Feb 27, 2020	50.45	51.76	49.89	51.76	5,157,807	+2.23(+4.51%)
Feb 26, 2020	49.09	49.68	48.51	49.53	2,338,377	+0.20(+0.41%)
Feb 25, 2020	47.58	49.46	47.51	49.33	1,885,322	+1.51(+3.15%)
Feb 24, 2020	47.71	47.91	47.30	47.82	1,282,549	+1.61(+3.49%)
Feb 21, 2020	46.04	46.33	46.00	46.21	380,534	+0.37(+0.81%)
Feb 20, 2020	45.70	46.24	45.61	45.84	388,586	+0.22(+0.48%)
Feb 19, 2020	45.66	45.73	45.53	45.62	84,866	-0.20(-0.44%)
Feb 18, 2020	45.78	45.99	45.65	45.82	209,545	+0.26(+0.57%)
Feb 14, 2020	45.48	45.71	45.46	45.56	225,699	+0.06(+0.13%)
Feb 13, 2020	45.58	45.64	45.35	45.50	289,047	+0.13(+0.29%)
Feb 12, 2020	45.52	45.54	45.34	45.37	168,858	-0.42(-0.92%)
Feb 11, 2020	45.57	45.88	45.55	45.79	192,492	+0.01(+0.02%)
Feb 10, 2020	46.23	46.23	45.78	45.78	246,845	-0.28(-0.60%)
Feb 07, 2020	45.80	46.13	45.80	46.06	402,548	+0.39(+0.86%)
Feb 06, 2020	45.61	45.86	45.59	45.66	463,720	-0.13(-0.29%)
Feb 05, 2020	46.11	46.26	45.77	45.80	368,766	-0.76(-1.64%)
Feb 04, 2020	46.62	46.68	46.42	46.56	387,723	-0.68(-1.43%)

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.