Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arrow Dogs of The World ETF (NY: DOGS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 45.04 45.04 45.04 45.04 200 -0.83(-1.81%)
Jan 30, 2020 45.69 45.87 45.69 45.87 321 -0.12(-0.26%)
Jan 29, 2020 45.99 45.99 45.99 45.99 305 -0.44(-0.95%)
Jan 28, 2020 46.43 46.43 46.43 46.43 201 +0.66(+1.44%)
Jan 27, 2020 45.97 45.97 45.77 45.77 783 -1.38(-2.92%)
Jan 24, 2020 47.15 47.15 47.15 47.15 100 -0.46(-0.97%)
Jan 23, 2020 47.61 47.61 47.61 47.61 52 -0.49(-1.02%)
Jan 22, 2020 48.10 48.10 48.10 48.10 26 +0.02(+0.04%)
Jan 21, 2020 48.08 48.08 48.08 48.08 8 -0.84(-1.71%)
Jan 17, 2020 48.78 48.92 48.78 48.92 300 +0.42(+0.87%)
Jan 16, 2020 48.83 48.83 48.50 48.50 630 +0.41(+0.85%)
Jan 15, 2020 48.09 48.09 48.09 48.09 200 -0.80(-1.64%)
Jan 14, 2020 48.89 48.89 48.89 48.89 225 -0.24(-0.49%)
Jan 13, 2020 49.44 49.44 49.13 49.13 300 +0.03(+0.06%)
Jan 10, 2020 49.10 49.10 49.10 49.10 300 +0.34(+0.70%)
Jan 09, 2020 48.76 48.76 48.76 48.76 240 +0.47(+0.97%)
Jan 08, 2020 48.29 48.29 48.29 48.29 200 -0.18(-0.38%)
Jan 07, 2020 48.47 48.47 48.47 48.47 0 -0.22(-0.44%)
Jan 06, 2020 48.69 48.69 48.69 48.69 14 -0.19(-0.38%)
Jan 03, 2020 49.03 49.03 48.88 48.88 1,000 -0.76(-1.53%)
Jan 02, 2020 49.63 49.63 49.63 49.63 3 +0.63(+1.29%)
Dec 31, 2019 49.00 49.00 49.00 49.00 100 +0.20(+0.41%)
Dec 30, 2019 48.80 48.80 48.80 48.80 203 -0.12(-0.25%)
Dec 27, 2019 48.92 48.92 48.92 48.92 200 -0.19(-0.38%)
Dec 26, 2019 49.11 49.11 49.11 49.11 5 +0.39(+0.79%)
Dec 24, 2019 48.72 48.72 48.72 48.72 100 +0.32(+0.65%)
Dec 23, 2019 48.12 48.41 48.11 48.41 601 +0.60(+1.25%)
Dec 20, 2019 47.81 47.81 47.81 47.81 0 -0.08(-0.17%)
Dec 19, 2019 47.89 47.89 47.89 47.89 0 +0.02(+0.05%)
Dec 18, 2019 47.87 47.87 47.87 47.87 200 +0.41(+0.86%)
Dec 17, 2019 47.46 47.46 47.46 47.46 100 -0.16(-0.34%)
Dec 16, 2019 47.62 47.62 47.62 47.62 80 +0.04(+0.09%)
Dec 13, 2019 47.57 47.78 47.57 47.58 500 +0.66(+1.41%)
Dec 12, 2019 46.92 46.92 46.92 46.92 20 +0.55(+1.20%)
Dec 11, 2019 46.36 46.36 46.36 46.36 8 +0.58(+1.26%)
Dec 10, 2019 45.78 45.78 45.78 45.78 0 -0.01(-0.01%)
Dec 09, 2019 45.79 45.79 45.79 45.79 0 -0.14(-0.30%)
Dec 06, 2019 45.93 45.93 45.93 45.93 100 +0.03(+0.06%)
Dec 05, 2019 45.84 45.90 44.70 45.90 8,468 -0.07(-0.15%)
Dec 04, 2019 45.97 45.97 45.97 45.97 0 +0.50(+1.09%)
Dec 03, 2019 45.47 45.47 45.47 45.47 5 -0.35(-0.76%)
Dec 02, 2019 45.89 45.89 45.82 45.82 525 -0.14(-0.31%)
Nov 29, 2019 45.96 45.96 45.96 45.96 0 +0.55(+1.22%)
Nov 27, 2019 45.40 45.40 45.40 45.40 100 -0.02(-0.04%)
Nov 26, 2019 45.42 45.42 45.42 45.42 20 -0.39(-0.85%)
Nov 25, 2019 45.87 45.87 45.81 45.81 422 +0.20(+0.43%)
Nov 22, 2019 45.61 45.61 45.61 45.61 0 +0.13(+0.28%)
Nov 21, 2019 45.37 45.49 45.36 45.49 1,328 -0.34(-0.73%)
Nov 20, 2019 45.82 45.82 45.82 45.82 0 -0.03(-0.07%)
Nov 19, 2019 45.68 45.86 45.68 45.86 452 +0.39(+0.87%)
Nov 18, 2019 45.46 45.46 45.46 45.46 1 +0.45(+1.01%)
Nov 15, 2019 45.01 45.01 45.01 45.01 200 +0.21(+0.47%)
Nov 14, 2019 44.80 44.80 44.80 44.80 0 +0.24(+0.54%)
Nov 13, 2019 44.49 44.56 44.26 44.56 1,067 +0.11(+0.24%)
Nov 12, 2019 44.41 44.45 44.41 44.45 232 -0.02(-0.04%)
Nov 11, 2019 44.47 44.47 44.47 44.47 0 -0.06(-0.15%)
Nov 08, 2019 44.53 44.53 44.53 44.53 100 -0.29(-0.65%)
Nov 07, 2019 44.80 44.82 44.57 44.82 403 +0.53(+1.20%)
Nov 06, 2019 44.29 44.29 44.29 44.29 0 -0.19(-0.42%)
Nov 05, 2019 44.48 44.48 44.48 44.48 2 -0.24(-0.55%)
Nov 04, 2019 44.72 44.72 44.72 44.72 1 +0.29(+0.65%)
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.