Skip to main content

Short Dow30 -1X ETF (NY: DOG )

28.83 -0.02 (-0.07%)
Streaming Delayed Price Updated: 12:48 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 30.80 30.82 30.50 30.52 798,620 -0.43(-1.38%)
Nov 29, 2023 30.93 30.98 30.83 30.95 491,021 -0.04(-0.13%)
Nov 28, 2023 31.04 31.08 30.91 30.98 453,132 -0.07(-0.22%)
Nov 27, 2023 31.02 31.10 30.99 31.05 435,781 +0.06(+0.19%)
Nov 24, 2023 31.05 31.06 30.99 30.99 130,589 -0.10(-0.31%)
Nov 22, 2023 31.17 31.19 31.05 31.09 623,846 -0.15(-0.47%)
Nov 21, 2023 31.20 31.27 31.20 31.24 320,942 +0.08(+0.25%)
Nov 20, 2023 31.38 31.38 31.09 31.16 512,732 -0.18(-0.59%)
Nov 17, 2023 31.30 31.39 31.28 31.34 569,097 +0.02(+0.06%)
Nov 16, 2023 31.37 31.44 31.27 31.33 766,574 +0.04(+0.12%)
Nov 15, 2023 31.38 31.40 31.24 31.29 826,221 -0.17(-0.53%)
Nov 14, 2023 31.55 31.61 31.34 31.45 974,826 -0.45(-1.40%)
Nov 13, 2023 32.00 32.02 31.83 31.90 477,392 -0.04(-0.12%)
Nov 10, 2023 32.15 32.29 31.91 31.94 776,976 -0.35(-1.08%)
Nov 09, 2023 32.02 32.32 32.02 32.29 836,604 +0.20(+0.64%)
Nov 08, 2023 32.00 32.19 31.96 32.08 740,265 +0.05(+0.15%)
Nov 07, 2023 32.10 32.15 31.99 32.04 605,063 -0.04(-0.12%)
Nov 06, 2023 32.08 32.18 32.03 32.07 591,455 -0.04(-0.12%)
Nov 03, 2023 32.15 32.22 32.01 32.11 753,927 -0.20(-0.63%)
Nov 02, 2023 32.65 32.69 32.30 32.32 865,846 -0.53(-1.60%)
Nov 01, 2023 33.03 33.11 32.79 32.84 1,448,229 -0.22(-0.68%)
Oct 31, 2023 33.19 33.32 33.05 33.07 762,662 -0.10(-0.29%)
Oct 30, 2023 33.47 33.48 33.10 33.16 957,750 -0.54(-1.59%)
Oct 27, 2023 33.32 33.79 33.32 33.70 1,473,499 +0.38(+1.14%)
Oct 26, 2023 33.08 33.36 32.99 33.32 883,206 +0.28(+0.85%)
Oct 25, 2023 32.85 33.09 32.81 33.04 824,992 +0.12(+0.35%)
Oct 24, 2023 32.97 33.08 32.79 32.92 663,568 -0.20(-0.62%)
Oct 23, 2023 33.06 33.16 32.83 33.13 1,002,334 +0.20(+0.62%)
Oct 20, 2023 32.72 32.93 32.64 32.92 997,280 +0.28(+0.86%)
Oct 19, 2023 32.40 32.69 32.22 32.64 1,199,411 +0.25(+0.78%)
Oct 18, 2023 32.10 32.44 32.07 32.39 1,006,804 +0.32(+1.00%)
Oct 17, 2023 32.21 32.21 31.92 32.06 586,702 +0.00(+0.00%)
Oct 16, 2023 32.16 32.20 31.97 32.06 596,789 -0.29(-0.90%)
Oct 13, 2023 32.28 32.46 32.08 32.36 1,018,301 -0.03(-0.09%)
Oct 12, 2023 32.14 32.55 32.14 32.39 614,719 +0.18(+0.57%)
Oct 11, 2023 32.19 32.38 32.12 32.20 448,908 -0.04(-0.12%)
Oct 10, 2023 32.26 32.38 32.10 32.24 724,711 -0.13(-0.39%)
Oct 09, 2023 32.69 32.71 32.34 32.37 597,634 -0.18(-0.57%)
Oct 06, 2023 32.92 33.12 32.41 32.55 1,159,898 -0.29(-0.89%)
Oct 05, 2023 32.88 33.01 32.78 32.84 805,036 +0.02(+0.06%)
Oct 04, 2023 32.92 33.06 32.79 32.82 818,533 -0.11(-0.32%)
Oct 03, 2023 32.65 33.01 32.54 32.93 1,042,314 +0.42(+1.29%)
Oct 02, 2023 32.48 32.70 32.43 32.51 1,000,215 +0.09(+0.27%)
Sep 29, 2023 32.05 32.52 32.05 32.42 1,253,758 +0.18(+0.54%)
Sep 28, 2023 32.37 32.44 32.14 32.25 1,009,690 -0.10(-0.30%)
Sep 27, 2023 32.21 32.57 32.18 32.35 1,085,525 +0.08(+0.24%)
Sep 26, 2023 32.10 32.32 32.03 32.27 859,619 +0.37(+1.16%)
Sep 25, 2023 32.03 32.03 31.89 31.90 686,498 -0.02(-0.06%)
Sep 22, 2023 31.83 31.94 31.75 31.92 531,392 +0.11(+0.34%)
Sep 21, 2023 31.58 31.83 31.54 31.81 661,222 +0.35(+1.11%)
Sep 20, 2023 31.31 31.47 31.16 31.46 587,499 +0.07(+0.23%)
Sep 19, 2023 31.34 31.57 31.32 31.39 300,017 +0.12(+0.37%)
Sep 18, 2023 31.26 31.35 31.19 31.27 282,421 -0.01(-0.03%)
Sep 15, 2023 31.08 31.31 31.03 31.28 619,938 +0.28(+0.90%)
Sep 14, 2023 31.12 31.20 30.94 31.00 475,317 -0.29(-0.92%)
Sep 13, 2023 31.21 31.35 31.12 31.29 428,227 +0.07(+0.22%)
Sep 12, 2023 31.27 31.29 31.03 31.23 304,902 +0.04(+0.12%)
Sep 11, 2023 31.14 31.27 31.08 31.19 297,353 -0.09(-0.28%)
Sep 08, 2023 31.33 31.36 31.22 31.27 300,872 -0.06(-0.18%)
Sep 07, 2023 31.45 31.45 31.28 31.33 360,681 -0.04(-0.12%)
Sep 06, 2023 31.24 31.51 31.24 31.37 395,172 +0.18(+0.59%)
Sep 05, 2023 31.00 31.19 30.98 31.19 313,780 +0.18(+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.