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 (%)
Oct 31, 2018 49.85 49.85 49.85 49.85 300 +0.47(+0.95%)
Oct 30, 2018 49.38 49.38 49.38 49.38 338 +0.47(+0.95%)
Oct 29, 2018 48.91 48.91 48.91 0 +0.00(+0.00%)
Oct 26, 2018 48.91 48.91 48.91 0 +0.00(+0.00%)
Oct 25, 2018 0 +0.00(+0.00%)
Oct 24, 2018 48.58 49.05 48.55 48.91 2,340 -0.33(-0.66%)
Oct 23, 2018 49.24 49.24 49.24 0 +0.00(+0.00%)
Oct 22, 2018 49.24 49.24 49.24 0 +0.00(+0.00%)
Oct 19, 2018 49.24 49.24 49.24 0 +0.00(+0.00%)
Oct 18, 2018 47.81 49.27 47.69 49.24 9,000 -0.21(-0.42%)
Oct 17, 2018 49.45 49.45 49.45 49.45 1 +0.00(+0.00%)
Oct 16, 2018 49.45 49.45 49.45 49.45 300 +0.66(+1.35%)
Oct 15, 2018 48.79 48.79 48.79 48.79 300 +0.18(+0.37%)
Oct 12, 2018 48.61 48.61 48.61 48.61 100 -1.08(-2.17%)
Oct 11, 2018 49.69 49.69 49.69 0 +0.00(+0.00%)
Oct 10, 2018 49.69 49.69 49.69 0 +0.00(+0.00%)
Oct 09, 2018 49.69 49.69 49.69 49.69 100 -0.46(-0.92%)
Oct 08, 2018 50.15 50.15 50.15 50.15 115 -0.92(-1.80%)
Oct 05, 2018 51.07 51.07 51.07 51.07 100 +0.00(+0.00%)
Oct 04, 2018 51.07 51.07 51.07 0 +0.00(+0.00%)
Oct 03, 2018 51.07 51.07 51.07 51.07 143 +0.45(+0.89%)
Oct 02, 2018 50.62 50.62 50.62 0 +0.00(+0.00%)
Oct 01, 2018 50.62 50.62 50.62 0 +0.00(+0.00%)
Sep 28, 2018 50.62 50.62 50.62 50.62 300 +0.11(+0.22%)
Sep 27, 2018 50.51 50.51 50.51 50.51 14 +0.00(+0.00%)
Sep 26, 2018 50.51 50.51 50.51 50.51 102 -0.23(-0.45%)
Sep 25, 2018 50.74 50.74 50.74 0 +0.00(+0.00%)
Sep 24, 2018 50.74 50.74 50.74 0 +0.00(+0.00%)
Sep 21, 2018 50.74 50.74 50.74 50.74 100 +0.00(+0.00%)
Sep 20, 2018 50.74 50.74 50.74 50.74 2 +0.00(+0.00%)
Sep 19, 2018 50.74 50.74 50.74 0 +0.00(+0.00%)
Sep 18, 2018 50.74 50.74 50.74 0 +0.00(+0.00%)
Sep 17, 2018 50.74 50.74 50.74 0 +0.00(+0.00%)
Sep 14, 2018 50.74 50.74 50.74 0 +0.00(+0.00%)
Sep 13, 2018 50.74 50.74 50.74 0 +0.00(+0.00%)
Sep 12, 2018 50.74 50.74 50.74 0 +0.00(+0.00%)
Sep 11, 2018 50.74 50.74 20 +0.00(+0.00%)
Sep 10, 2018 50.74 50.74 50.74 50.74 300 +0.09(+0.18%)
Sep 07, 2018 50.65 50.65 50.65 50.65 300 -0.76(-1.48%)
Sep 06, 2018 51.41 51.41 51.41 0 +0.00(+0.00%)
Sep 05, 2018 51.41 51.41 51.41 0 +0.00(+0.00%)
Sep 04, 2018 51.41 51.41 51.41 0 +0.00(+0.00%)
Aug 31, 2018 51.41 51.41 51.41 0 +0.09(+0.18%)
Aug 30, 2018 51.32 51.32 51.32 51.32 303 -0.37(-0.72%)
Aug 29, 2018 51.74 51.74 51.69 51.69 402 +0.39(+0.76%)
Aug 28, 2018 51.30 51.30 51.30 51.30 300 +0.55(+1.08%)
Aug 27, 2018 50.75 50.75 50.75 0 +0.00(+0.00%)
Aug 24, 2018 50.75 50.75 50.75 0 +0.00(+0.00%)
Aug 23, 2018 50.75 50.75 50.75 50.75 96 +0.00(+0.00%)
Aug 22, 2018 50.75 50.75 50.75 50.75 3,600 +0.21(+0.42%)
Aug 21, 2018 50.54 50.54 50.54 0 +0.00(+0.00%)
Aug 20, 2018 51.81 51.81 50.54 50.54 496 -0.09(-0.18%)
Aug 17, 2018 50.63 50.63 50.63 50.63 100 +0.65(+1.31%)
Aug 16, 2018 49.98 49.98 49.98 49.98 10 +0.00(+0.00%)
Aug 15, 2018 49.82 49.98 49.82 49.98 648 -2.01(-3.87%)
Aug 14, 2018 51.99 51.99 51.99 0 +0.00(+0.00%)
Aug 13, 2018 51.99 51.99 51.99 51.99 4 +0.00(+0.00%)
Aug 10, 2018 51.99 51.99 51.99 51.99 100 +0.00(+0.00%)
Aug 09, 2018 51.99 51.99 51.99 51.99 53 +0.00(+0.00%)
Aug 08, 2018 51.99 51.99 51.99 51.99 185 +0.70(+1.36%)
Aug 07, 2018 51.29 51.29 51.29 51.29 8 +0.00(+0.00%)
Aug 06, 2018 51.29 51.29 51.29 51.29 110 +0.01(+0.02%)
Aug 03, 2018 51.28 51.28 51.28 0 +0.00(+0.00%)
Aug 02, 2018 51.28 51.28 51.28 51.28 453 -0.05(-0.10%)
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.