Indicators

Short Dow30 -1X ETF (NY: DOG )

28.50 UNCHANGED

Streaming Delayed Price Updated: 11:13 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	30.73	30.76	30.64	30.65	678,894	-0.09(-0.29%)
Jul 28, 2023	30.73	30.81	30.63	30.74	729,126	-0.13(-0.41%)
Jul 27, 2023	30.59	30.92	30.56	30.86	816,931	+0.22(+0.73%)
Jul 26, 2023	30.81	30.81	30.55	30.64	1,003,195	-0.06(-0.19%)
Jul 25, 2023	30.75	30.78	30.63	30.70	1,137,404	-0.02(-0.06%)
Jul 24, 2023	30.83	30.84	30.69	30.72	627,693	-0.17(-0.54%)
Jul 21, 2023	30.81	30.91	30.78	30.88	403,646	+0.01(+0.03%)
Jul 20, 2023	30.94	30.95	30.74	30.87	1,009,465	-0.13(-0.41%)
Jul 19, 2023	31.03	31.03	30.85	31.00	898,508	-0.10(-0.31%)
Jul 18, 2023	31.46	31.49	31.07	31.10	737,689	-0.32(-1.02%)
Jul 17, 2023	31.54	31.57	31.35	31.42	257,243	-0.06(-0.19%)
Jul 14, 2023	31.43	31.54	31.41	31.48	498,133	-0.10(-0.31%)
Jul 13, 2023	31.55	31.60	31.50	31.57	343,474	-0.03(-0.09%)
Jul 12, 2023	31.47	31.64	31.38	31.60	792,274	-0.08(-0.25%)
Jul 11, 2023	31.85	31.93	31.65	31.68	529,253	-0.27(-0.85%)
Jul 10, 2023	32.16	32.18	31.95	31.95	497,356	-0.19(-0.58%)
Jul 07, 2023	32.09	32.17	31.87	32.14	550,749	+0.17(+0.52%)
Jul 06, 2023	31.87	32.10	31.82	31.97	626,425	+0.36(+1.14%)
Jul 05, 2023	31.67	31.67	31.54	31.61	283,760	+0.11(+0.34%)

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.