Skip to main content

Short Dow30 -1X ETF (NY: DOG )

28.88 +0.05 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 51.59 51.59 51.59 0 +0.06(+0.11%)
Aug 30, 2018 51.38 51.64 51.31 51.53 474,909 +0.28(+0.54%)
Aug 29, 2018 51.34 51.43 51.17 51.26 335,559 -0.14(-0.27%)
Aug 28, 2018 51.22 51.44 51.22 51.40 253,309 +0.00(+0.00%)
Aug 27, 2018 51.64 51.65 51.39 51.40 487,331 -0.54(-1.05%)
Aug 24, 2018 52.08 52.12 51.88 51.94 455,254 -0.28(-0.53%)
Aug 23, 2018 52.12 52.31 52.00 52.22 317,478 +0.15(+0.28%)
Aug 22, 2018 51.96 52.08 51.87 52.07 273,158 +0.20(+0.39%)
Aug 21, 2018 51.89 51.94 51.76 51.87 316,402 -0.14(-0.27%)
Aug 20, 2018 52.04 52.10 51.94 52.00 437,465 -0.17(-0.32%)
Aug 17, 2018 52.47 52.48 52.07 52.17 750,622 -0.26(-0.49%)
Aug 16, 2018 52.78 52.78 52.31 52.43 280,956 -0.82(-1.54%)
Aug 15, 2018 53.29 53.67 53.20 53.25 756,811 +0.26(+0.49%)
Aug 14, 2018 53.11 53.18 52.90 52.99 529,413 -0.23(-0.43%)
Aug 13, 2018 52.92 53.29 52.82 53.22 708,231 +0.27(+0.50%)
Aug 10, 2018 52.85 53.13 52.83 52.95 626,097 +0.41(+0.79%)
Aug 09, 2018 52.42 52.59 52.35 52.54 120,555 +0.07(+0.14%)
Aug 08, 2018 52.37 52.49 52.34 52.47 265,635 +0.14(+0.26%)
Aug 07, 2018 52.36 52.44 52.22 52.33 209,403 -0.27(-0.51%)
Aug 06, 2018 52.71 52.85 52.52 52.59 243,670 -0.11(-0.21%)
Aug 03, 2018 52.94 52.94 52.68 52.71 230,067 -0.24(-0.45%)
Aug 02, 2018 53.27 53.39 52.90 52.94 213,955 +0.00(+0.00%)
Aug 01, 2018 52.80 53.05 52.63 52.94 258,997 +0.18(+0.33%)
Jul 31, 2018 52.83 52.83 52.61 52.77 388,644 -0.22(-0.42%)
Jul 30, 2018 52.64 53.03 52.59 52.99 866,595 +0.29(+0.54%)
Jul 27, 2018 52.49 52.85 52.43 52.71 700,074 +0.18(+0.35%)
Jul 26, 2018 52.63 52.63 52.41 52.52 259,549 -0.20(-0.38%)
Jul 25, 2018 53.28 53.36 52.72 52.72 464,722 -0.41(-0.76%)
Jul 24, 2018 53.29 53.32 53.01 53.13 606,518 -0.38(-0.71%)
Jul 23, 2018 53.53 53.65 53.45 53.51 221,705 +0.02(+0.03%)
Jul 20, 2018 53.61 53.64 53.35 53.49 245,657 +0.04(+0.07%)
Jul 19, 2018 53.36 53.49 53.30 53.45 161,390 +0.27(+0.50%)
Jul 18, 2018 53.31 53.40 53.16 53.18 168,311 -0.18(-0.33%)
Jul 17, 2018 53.53 53.63 53.29 53.36 199,411 -0.12(-0.22%)
Jul 16, 2018 53.53 53.65 53.45 53.48 212,314 -0.07(-0.14%)
Jul 13, 2018 53.79 53.83 53.51 53.55 312,559 -0.22(-0.41%)
Jul 12, 2018 53.77 53.98 53.73 53.77 195,544 -0.46(-0.85%)
Jul 11, 2018 54.24 54.32 54.00 54.24 587,635 +0.48(+0.89%)
Jul 10, 2018 53.89 53.93 53.70 53.76 299,842 -0.31(-0.58%)
Jul 09, 2018 54.48 54.53 54.03 54.07 480,112 -0.74(-1.35%)
Jul 06, 2018 55.09 55.18 54.64 54.81 387,954 -0.23(-0.42%)
Jul 05, 2018 55.12 55.43 54.99 55.04 227,248 -0.38(-0.68%)
Jul 03, 2018 55.42 55.42 55.42 0 +0.26(+0.47%)
Jul 02, 2018 55.65 55.66 55.13 55.16 735,975 -0.04(-0.07%)
Jun 29, 2018 54.98 55.20 54.67 55.19 744,730 -0.11(-0.20%)
Jun 28, 2018 55.69 55.82 55.12 55.30 704,460 -0.24(-0.43%)
Jun 27, 2018 55.07 55.55 54.54 55.54 563,777 +0.36(+0.65%)
Jun 26, 2018 55.12 55.26 54.95 55.19 321,180 -0.04(-0.07%)
Jun 25, 2018 54.83 55.60 54.79 55.22 683,263 +0.74(+1.35%)
Jun 22, 2018 54.43 54.53 54.32 54.48 248,686 -0.28(-0.50%)
Jun 21, 2018 54.48 54.87 54.45 54.76 426,672 +0.44(+0.81%)
Jun 20, 2018 53.97 54.37 53.97 54.32 268,168 +0.10(+0.19%)
Jun 19, 2018 54.31 54.49 54.14 54.22 540,003 +0.62(+1.15%)
Jun 18, 2018 53.84 53.93 53.56 53.60 423,756 +0.22(+0.41%)
Jun 15, 2018 53.79 53.29 53.38 862,635 +0.18(+0.35%)
Jun 14, 2018 52.95 53.28 52.87 53.20 383,875 +0.05(+0.09%)
Jun 13, 2018 52.86 53.16 52.82 53.15 334,628 +0.26(+0.49%)
Jun 12, 2018 52.81 53.04 52.80 52.89 207,202 +0.01(+0.02%)
Jun 11, 2018 52.85 52.95 52.72 52.88 270,528 -0.02(-0.03%)
Jun 08, 2018 53.19 53.21 52.87 52.90 711,196 -0.16(-0.29%)
Jun 07, 2018 53.14 53.22 52.87 53.06 644,764 -0.17(-0.33%)
Jun 06, 2018 53.23 53.23 661,116 -0.75(-1.38%)
Jun 05, 2018 53.94 54.19 53.91 53.98 351,014 +0.01(+0.02%)
Jun 04, 2018 54.07 54.10 53.87 53.97 526,935 -0.40(-0.73%)
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.