Indicators

Short Dow30 -1X ETF (NY: DOG )

27.25 -0.01 (-0.04%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	45.97	46.43	45.60	45.79	2,622,680	+0.03(+0.06%)
May 28, 2020	45.13	45.86	45.13	45.76	2,100,166	+0.25(+0.55%)
May 27, 2020	45.88	46.54	45.51	45.51	2,673,231	-1.02(-2.20%)
May 26, 2020	46.43	46.62	46.21	46.54	2,070,965	-1.05(-2.21%)
May 22, 2020	47.62	47.93	47.55	47.59	1,545,046	+0.01(+0.02%)
May 21, 2020	47.49	47.79	47.13	47.58	2,156,020	+0.14(+0.29%)
May 20, 2020	47.51	47.64	47.27	47.44	2,323,955	-0.71(-1.47%)
May 19, 2020	47.50	48.16	47.40	48.15	2,476,500	+0.69(+1.45%)
May 18, 2020	47.92	47.96	47.19	47.46	2,770,065	-1.86(-3.78%)
May 15, 2020	49.89	50.04	49.25	49.32	3,255,882	-0.14(-0.28%)
May 14, 2020	50.89	51.28	49.44	49.46	4,171,498	-0.82(-1.63%)
May 13, 2020	49.45	50.66	49.33	50.28	3,760,021	+1.07(+2.18%)
May 12, 2020	48.06	49.22	47.99	49.21	2,008,987	+0.89(+1.85%)
May 11, 2020	48.48	48.62	48.05	48.32	1,110,840	+0.20(+0.41%)
May 08, 2020	48.42	48.59	48.06	48.12	1,853,110	-0.92(-1.88%)
May 07, 2020	49.01	49.15	48.60	49.04	1,887,257	-0.50(-1.02%)
May 06, 2020	48.80	49.55	48.75	49.55	1,168,572	+0.46(+0.93%)
May 05, 2020	48.86	49.14	48.50	49.09	1,214,412	-0.31(-0.62%)
May 04, 2020	49.87	50.20	49.34	49.40	2,304,537	+0.00(+0.00%)

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.