Indicators

Short Dow30 -1X ETF (NY: DOG )

28.56 UNCHANGED

Streaming Delayed Price Updated: 2:24 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	50.01	50.01	49.77	49.90	400,526	-0.20(-0.40%)
Sep 27, 2019	49.83	50.29	49.74	50.10	213,533	+0.15(+0.30%)
Sep 26, 2019	49.73	50.11	49.73	49.94	179,809	+0.16(+0.32%)
Sep 25, 2019	50.03	50.19	49.69	49.78	294,837	-0.31(-0.61%)
Sep 24, 2019	49.62	50.28	49.61	50.09	459,568	+0.27(+0.55%)
Sep 23, 2019	50.02	50.06	49.72	49.81	171,372	-0.04(-0.08%)
Sep 20, 2019	49.46	49.87	49.38	49.85	649,438	+0.29(+0.59%)
Sep 19, 2019	49.38	49.60	49.23	49.56	220,345	+0.12(+0.25%)
Sep 18, 2019	49.58	49.89	49.43	49.44	338,189	-0.06(-0.11%)
Sep 17, 2019	49.67	49.72	49.49	49.49	164,897	-0.07(-0.13%)
Sep 16, 2019	49.52	49.63	49.39	49.56	220,435	+0.25(+0.50%)
Sep 13, 2019	49.26	49.33	49.20	49.31	364,715	-0.05(-0.10%)
Sep 12, 2019	49.29	49.51	49.16	49.36	500,983	-0.11(-0.23%)
Sep 11, 2019	49.83	49.90	49.46	49.47	235,128	-0.40(-0.80%)
Sep 10, 2019	50.11	50.22	49.87	49.87	277,788	-0.13(-0.27%)
Sep 09, 2019	49.99	50.14	49.88	50.00	243,871	-0.06(-0.11%)
Sep 06, 2019	50.11	50.25	49.96	50.06	601,210	-0.15(-0.30%)
Sep 05, 2019	50.35	50.37	49.99	50.21	700,231	-0.69(-1.36%)
Sep 04, 2019	50.96	51.13	50.89	50.90	182,028	-0.48(-0.93%)

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.