Indicators

Short Dow30 -1X ETF (NY: DOG )

27.26 -0.34 (-1.23%)

Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	31.69	31.79	31.69	31.76	421,654	-0.11(-0.35%)
May 27, 2021	31.80	31.92	31.72	31.87	607,693	-0.11(-0.35%)
May 26, 2021	31.95	32.05	31.91	31.98	422,123	-0.01(-0.03%)
May 25, 2021	31.85	32.04	31.83	31.99	490,817	+0.07(+0.23%)
May 24, 2021	31.97	32.00	31.86	31.92	648,000	-0.19(-0.58%)
May 21, 2021	32.07	32.17	31.92	32.10	740,268	-0.13(-0.40%)
May 20, 2021	32.38	32.42	32.09	32.23	757,947	-0.18(-0.55%)
May 19, 2021	32.60	32.81	32.41	32.41	1,375,216	+0.14(+0.43%)
May 18, 2021	31.99	32.27	31.96	32.27	415,100	+0.24(+0.76%)
May 17, 2021	32.06	32.17	31.98	32.03	812,789	+0.07(+0.20%)
May 14, 2021	32.16	32.20	31.91	31.96	2,392,659	-0.38(-1.18%)
May 13, 2021	32.73	32.73	32.18	32.34	1,190,411	-0.41(-1.27%)
May 12, 2021	32.26	32.79	32.19	32.76	2,115,353	+0.63(+1.96%)
May 11, 2021	31.93	32.30	31.91	32.13	1,501,308	+0.44(+1.38%)
May 10, 2021	31.54	31.69	31.38	31.69	1,217,236	+0.03(+0.09%)
May 07, 2021	31.92	31.94	31.64	31.66	1,087,192	-0.22(-0.70%)
May 06, 2021	32.14	32.23	31.88	31.89	1,313,934	-0.30(-0.93%)
May 05, 2021	32.20	32.37	32.10	32.19	678,903	-0.08(-0.26%)
May 04, 2021	32.41	32.64	32.27	32.27	1,155,881	-0.04(-0.12%)

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.