Skip to main content

Short Dow30 -1X ETF (NY: DOG )

28.90 +0.05 (+0.17%)
Streaming Delayed Price Updated: 11:33 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 49.32 49.32 49.09 49.21 406,129 -0.20(-0.40%)
Sep 27, 2019 49.14 49.59 49.06 49.41 216,520 +0.15(+0.30%)
Sep 26, 2019 49.04 49.41 49.04 49.26 182,324 +0.16(+0.32%)
Sep 25, 2019 49.34 49.50 49.00 49.10 298,961 -0.30(-0.61%)
Sep 24, 2019 48.93 49.59 48.92 49.40 465,996 +0.27(+0.55%)
Sep 23, 2019 49.33 49.37 49.03 49.13 173,769 -0.04(-0.08%)
Sep 20, 2019 48.78 49.18 48.70 49.16 658,523 +0.29(+0.59%)
Sep 19, 2019 48.70 48.91 48.55 48.88 223,428 +0.12(+0.25%)
Sep 18, 2019 48.89 49.20 48.74 48.75 342,919 -0.06(-0.11%)
Sep 17, 2019 48.99 49.03 48.81 48.81 167,204 -0.07(-0.13%)
Sep 16, 2019 48.84 48.95 48.71 48.88 223,519 +0.24(+0.50%)
Sep 13, 2019 48.58 48.65 48.52 48.63 369,817 -0.05(-0.10%)
Sep 12, 2019 48.61 48.83 48.48 48.68 507,991 -0.11(-0.23%)
Sep 11, 2019 49.15 49.21 48.78 48.79 238,417 -0.39(-0.80%)
Sep 10, 2019 49.42 49.53 49.18 49.18 281,674 -0.13(-0.27%)
Sep 09, 2019 49.30 49.45 49.19 49.31 247,283 -0.06(-0.11%)
Sep 06, 2019 49.42 49.56 49.27 49.37 609,620 -0.15(-0.30%)
Sep 05, 2019 49.65 49.68 49.30 49.52 710,026 -0.68(-1.36%)
Sep 04, 2019 50.26 50.43 50.19 50.20 184,574 -0.47(-0.93%)
Sep 03, 2019 50.58 50.94 50.54 50.67 419,874 +0.49(+0.98%)
Aug 30, 2019 49.98 50.34 49.93 50.18 633,590 -0.04(-0.07%)
Aug 29, 2019 50.39 50.58 50.14 50.22 444,549 -0.64(-1.27%)
Aug 28, 2019 51.56 51.68 50.87 50.87 460,111 -0.53(-1.04%)
Aug 27, 2019 50.86 51.49 50.85 51.40 723,987 +0.25(+0.49%)
Aug 26, 2019 51.16 51.52 51.05 51.15 482,300 -0.55(-1.07%)
Aug 23, 2019 50.76 51.93 50.38 51.70 850,815 +1.20(+2.37%)
Aug 22, 2019 50.47 50.78 50.24 50.50 465,843 -0.08(-0.17%)
Aug 21, 2019 50.61 50.67 50.45 50.59 227,249 -0.45(-0.88%)
Aug 20, 2019 50.76 51.07 50.67 51.03 212,683 +0.32(+0.63%)
Aug 19, 2019 50.57 50.80 50.54 50.72 263,149 -0.48(-0.93%)
Aug 16, 2019 51.50 51.59 51.13 51.19 435,198 -0.64(-1.23%)
Aug 15, 2019 51.83 52.31 51.72 51.83 559,770 -0.23(-0.45%)
Aug 14, 2019 51.30 52.06 51.19 52.06 741,994 +1.54(+3.05%)
Aug 13, 2019 51.36 51.40 50.24 50.52 537,185 -0.75(-1.46%)
Aug 12, 2019 50.88 51.41 50.73 51.27 400,966 +0.76(+1.50%)
Aug 09, 2019 50.48 50.88 50.29 50.51 843,003 +0.17(+0.33%)
Aug 08, 2019 50.86 51.02 50.34 50.34 489,248 -0.79(-1.55%)
Aug 07, 2019 51.69 52.24 50.99 51.14 865,851 +0.08(+0.16%)
Aug 06, 2019 51.37 51.71 51.05 51.05 1,151,712 -0.65(-1.27%)
Aug 05, 2019 50.95 52.07 50.94 51.71 1,083,072 +1.48(+2.94%)
Aug 02, 2019 50.18 50.68 50.07 50.23 987,463 +0.20(+0.39%)
Aug 01, 2019 49.49 50.11 48.95 50.03 1,022,383 +0.49(+0.98%)
Jul 31, 2019 48.86 49.76 48.78 49.55 647,374 +0.64(+1.30%)
Jul 30, 2019 49.07 49.13 48.87 48.91 138,835 +0.06(+0.11%)
Jul 29, 2019 48.91 48.93 48.78 48.86 86,087 -0.06(-0.11%)
Jul 26, 2019 48.92 49.04 48.88 48.91 184,052 -0.07(-0.13%)
Jul 25, 2019 48.76 49.14 48.76 48.98 276,201 +0.23(+0.48%)
Jul 24, 2019 48.79 48.88 48.73 48.74 266,709 +0.12(+0.25%)
Jul 23, 2019 48.73 48.87 48.58 48.62 355,375 -0.31(-0.63%)
Jul 22, 2019 48.89 49.07 48.84 48.93 148,404 -0.04(-0.08%)
Jul 19, 2019 48.64 48.98 48.64 48.97 185,443 +0.12(+0.25%)
Jul 18, 2019 48.95 49.09 48.75 48.85 279,794 +0.03(+0.06%)
Jul 17, 2019 48.67 48.84 48.61 48.82 286,252 +0.19(+0.38%)
Jul 16, 2019 48.59 48.70 48.51 48.63 296,978 +0.07(+0.13%)
Jul 15, 2019 48.59 48.69 48.57 48.57 181,182 -0.05(-0.10%)
Jul 12, 2019 48.95 48.95 48.61 48.61 445,792 -0.43(-0.88%)
Jul 11, 2019 49.28 49.35 49.04 49.04 451,719 -0.42(-0.85%)
Jul 10, 2019 49.39 49.54 49.23 49.46 524,533 -0.13(-0.26%)
Jul 09, 2019 49.82 49.82 49.54 49.59 223,292 +0.05(+0.09%)
Jul 08, 2019 49.56 49.65 49.49 49.55 211,617 +0.21(+0.44%)
Jul 05, 2019 49.45 49.68 49.29 49.33 328,191 +0.08(+0.17%)
Jul 03, 2019 49.51 49.51 49.25 49.25 194,325 -0.36(-0.73%)
Jul 02, 2019 49.74 49.88 49.61 49.61 443,902 -0.09(-0.19%)
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.