Indicators

Short Dow30 -1X ETF (NY: DOG )

28.53 -0.03 (-0.11%)

Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	32.50	32.98	32.49	32.88	1,236,462	+0.18(+0.54%)
Sep 28, 2023	32.82	32.90	32.59	32.70	995,762	-0.10(-0.30%)
Sep 27, 2023	32.66	33.03	32.63	32.80	1,070,551	+0.08(+0.24%)
Sep 26, 2023	32.55	32.77	32.47	32.72	847,761	+0.37(+1.16%)
Sep 25, 2023	32.47	32.48	32.34	32.35	677,027	-0.02(-0.06%)
Sep 22, 2023	32.28	32.39	32.20	32.37	524,061	+0.11(+0.34%)
Sep 21, 2023	32.02	32.28	31.99	32.26	652,101	+0.36(+1.11%)
Sep 20, 2023	31.74	31.91	31.60	31.90	579,394	+0.07(+0.23%)
Sep 19, 2023	31.78	32.01	31.76	31.83	295,878	+0.12(+0.37%)
Sep 18, 2023	31.70	31.79	31.63	31.71	278,525	-0.01(-0.03%)
Sep 15, 2023	31.52	31.75	31.46	31.72	611,386	+0.28(+0.90%)
Sep 14, 2023	31.56	31.64	31.37	31.44	468,760	-0.29(-0.92%)
Sep 13, 2023	31.64	31.79	31.56	31.73	422,320	+0.07(+0.22%)
Sep 12, 2023	31.71	31.73	31.47	31.66	300,696	+0.04(+0.12%)
Sep 11, 2023	31.57	31.71	31.52	31.62	293,251	-0.09(-0.28%)
Sep 08, 2023	31.77	31.80	31.66	31.71	296,722	-0.06(-0.18%)
Sep 07, 2023	31.89	31.89	31.72	31.77	355,706	-0.04(-0.12%)
Sep 06, 2023	31.68	31.95	31.68	31.81	389,720	+0.19(+0.59%)
Sep 05, 2023	31.44	31.62	31.41	31.62	309,451	+0.19(+0.59%)

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.