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 (%)
Sep 28, 2018	51.56	51.56	51.29	51.40	430,146	+0.00(+0.00%)
Sep 27, 2018	51.41	51.51	51.19	51.40	211,885	-0.11(-0.22%)
Sep 26, 2018	51.27	51.59	51.10	51.51	271,857	+0.22(+0.42%)
Sep 25, 2018	51.05	51.33	51.03	51.29	130,994	+0.11(+0.22%)
Sep 24, 2018	50.94	51.19	50.92	51.18	332,667	+0.33(+0.64%)
Sep 21, 2018	50.73	50.93	50.73	50.85	235,773	-0.11(-0.22%)
Sep 20, 2018	51.11	51.15	50.89	50.97	467,505	-0.49(-0.94%)
Sep 19, 2018	51.73	51.73	51.34	51.45	506,584	-0.31(-0.60%)
Sep 18, 2018	52.05	52.09	51.62	51.76	515,115	-0.37(-0.72%)
Sep 17, 2018	51.96	52.19	51.89	52.13	331,171	+0.20(+0.38%)
Sep 14, 2018	51.86	52.11	51.83	51.94	296,748	+0.00(+0.00%)
Sep 13, 2018	51.97	52.11	51.87	51.94	505,648	-0.30(-0.57%)
Sep 12, 2018	52.26	52.38	51.96	52.24	475,542	-0.05(-0.09%)
Sep 11, 2018	52.70	52.73	52.20	52.28	290,095	-0.23(-0.44%)
Sep 10, 2018	52.17	52.52	52.16	52.52	447,367	+0.12(+0.23%)
Sep 07, 2018	52.40	52.59	52.22	52.40	572,851	+0.18(+0.34%)
Sep 06, 2018	52.24	52.46	52.08	52.22	715,555	-0.07(-0.14%)
Sep 05, 2018	52.44	52.49	52.21	52.29	559,972	-0.01(-0.02%)

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.