Skip to main content

FT Vest DJIA Dogs 10 Target Income ETF (NY:DOGG)

19.82 -0.17 (-0.83%)
Official Closing Price Updated: 8:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 20.02 20.02 19.81 19.82 19,302 -0.17(-0.83%)
Sep 11, 2025 19.90 20.01 19.90 19.99 10,501 +0.09(+0.43%)
Sep 10, 2025 19.92 19.92 19.79 19.91 11,091 -0.08(-0.39%)
Sep 09, 2025 19.95 20.03 19.95 19.98 14,451 +0.08(+0.40%)
Sep 08, 2025 19.80 19.90 19.80 19.90 8,538 -0.05(-0.26%)
Sep 05, 2025 20.04 20.04 19.89 19.95 16,254 -0.06(-0.29%)
Sep 04, 2025 20.05 20.07 19.98 20.01 349,675 +0.04(+0.20%)
Sep 03, 2025 19.93 19.97 19.90 19.97 11,606 -0.06(-0.32%)
Sep 02, 2025 20.10 20.10 19.97 20.04 11,751 +0.00(+0.00%)
Aug 29, 2025 19.97 20.07 19.96 20.04 8,965 +0.10(+0.48%)
Aug 28, 2025 20.03 20.03 19.86 19.94 6,907 -0.01(-0.05%)
Aug 27, 2025 19.86 20.02 19.86 19.95 60,058 +0.03(+0.15%)
Aug 26, 2025 19.96 19.96 19.90 19.92 7,960 -0.03(-0.16%)
Aug 25, 2025 20.15 20.15 19.90 19.95 41,497 -0.15(-0.74%)
Aug 22, 2025 20.17 20.23 20.07 20.10 19,720 +0.05(+0.24%)
Aug 21, 2025 20.01 20.12 20.01 20.05 11,265 +0.00(+0.02%)
Aug 20, 2025 20.02 20.17 20.00 20.05 18,231 +0.12(+0.61%)
Aug 19, 2025 19.84 20.32 19.84 19.93 22,272 +0.11(+0.55%)
Aug 18, 2025 19.90 19.90 19.82 19.82 9,107 -0.05(-0.24%)
Aug 15, 2025 19.75 19.88 19.75 19.87 2,648 +0.10(+0.53%)
Aug 14, 2025 19.72 19.79 19.68 19.76 23,717 -0.06(-0.29%)
Aug 13, 2025 19.73 19.86 19.73 19.82 11,892 +0.17(+0.84%)
Aug 12, 2025 19.66 19.67 19.60 19.65 12,974 +0.03(+0.16%)
Aug 11, 2025 19.70 19.80 19.60 19.62 18,740 -0.12(-0.62%)
Aug 08, 2025 19.71 19.78 19.68 19.74 6,432 +0.06(+0.32%)
Aug 07, 2025 19.59 19.69 19.57 19.68 8,002 +0.09(+0.47%)
Aug 06, 2025 19.54 19.62 19.54 19.59 8,581 +0.05(+0.24%)
Aug 05, 2025 19.62 19.62 19.54 19.54 18,648 -0.08(-0.40%)
Aug 04, 2025 19.42 19.62 19.42 19.62 16,659 +0.14(+0.69%)
Aug 01, 2025 19.55 19.55 19.38 19.49 10,368 +0.10(+0.51%)
Jul 31, 2025 19.63 19.65 19.39 19.39 93,562 -0.33(-1.68%)
Jul 30, 2025 19.88 19.88 19.66 19.72 19,551 -0.15(-0.75%)
Jul 29, 2025 19.82 19.88 19.64 19.87 15,108 +0.07(+0.33%)
Jul 28, 2025 19.89 19.89 19.75 19.80 45,762 -0.11(-0.57%)
Jul 25, 2025 19.94 19.94 19.81 19.91 7,504 -0.01(-0.04%)
Jul 24, 2025 19.90 19.94 19.82 19.92 13,291 -0.12(-0.62%)
Jul 23, 2025 19.98 20.07 19.96 20.05 24,805 +0.11(+0.53%)
Jul 22, 2025 19.97 19.97 19.83 19.94 4,367 +0.18(+0.92%)
Jul 21, 2025 19.82 19.85 19.73 19.76 12,080 +0.08(+0.42%)
Jul 18, 2025 19.76 19.76 19.64 19.68 4,821 -0.11(-0.58%)
Jul 17, 2025 19.73 19.79 19.69 19.79 5,900 +0.08(+0.39%)
Jul 16, 2025 19.55 19.73 19.55 19.71 9,889 +0.16(+0.81%)
Jul 15, 2025 19.70 19.70 19.54 19.55 13,778 -0.19(-0.95%)
Jul 14, 2025 19.71 19.75 19.65 19.74 23,448 -0.06(-0.31%)
Jul 11, 2025 19.90 19.90 19.73 19.80 35,385 -0.09(-0.47%)
Jul 10, 2025 19.87 19.98 19.81 19.89 20,952 +0.06(+0.30%)
Jul 09, 2025 19.85 19.86 19.77 19.83 8,235 +0.03(+0.14%)
Jul 08, 2025 19.77 19.86 19.77 19.81 23,089 +0.04(+0.18%)
Jul 07, 2025 19.87 19.87 19.70 19.77 7,264 -0.11(-0.57%)
Jul 03, 2025 19.76 19.89 19.76 19.88 7,579 +0.08(+0.40%)
Jul 02, 2025 19.84 19.84 19.75 19.80 12,329 -0.02(-0.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.