Skip to main content

Short Dow30 -1X ETF (NY: DOG )

28.94 +0.09 (+0.31%)
Streaming Delayed Price Updated: 11:15 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2023 30.92 31.10 30.88 31.00 443,438 -0.09(-0.28%)
Aug 31, 2023 30.82 31.09 30.78 31.09 1,073,733 +0.16(+0.53%)
Aug 30, 2023 30.94 30.99 30.80 30.93 860,724 -0.05(-0.15%)
Aug 29, 2023 31.26 31.26 30.97 30.98 1,064,784 -0.27(-0.86%)
Aug 28, 2023 31.28 31.34 31.16 31.24 1,004,413 -0.19(-0.61%)
Aug 25, 2023 31.52 31.72 31.34 31.44 1,277,689 -0.21(-0.67%)
Aug 24, 2023 31.35 31.66 31.11 31.65 668,693 +0.36(+1.14%)
Aug 23, 2023 31.41 31.43 31.24 31.29 564,222 -0.15(-0.49%)
Aug 22, 2023 31.28 31.48 31.25 31.45 898,557 +0.17(+0.55%)
Aug 21, 2023 31.23 31.48 31.19 31.27 762,905 +0.04(+0.12%)
Aug 18, 2023 31.43 31.45 31.16 31.24 897,875 -0.04(-0.12%)
Aug 17, 2023 30.96 31.29 30.90 31.27 1,346,745 +0.27(+0.87%)
Aug 16, 2023 30.89 31.01 30.69 31.00 902,742 +0.17(+0.56%)
Aug 15, 2023 30.67 30.88 30.64 30.83 871,450 +0.31(+1.01%)
Aug 14, 2023 30.57 30.65 30.50 30.52 466,150 -0.01(-0.03%)
Aug 11, 2023 30.70 30.74 30.48 30.53 745,655 -0.08(-0.25%)
Aug 10, 2023 30.50 30.67 30.26 30.61 1,162,349 -0.05(-0.16%)
Aug 09, 2023 30.50 30.71 30.44 30.66 859,274 +0.17(+0.57%)
Aug 08, 2023 30.54 30.75 30.47 30.49 840,955 +0.14(+0.48%)
Aug 07, 2023 30.58 30.58 30.33 30.34 608,855 -0.35(-1.13%)
Aug 04, 2023 30.49 30.73 30.32 30.69 930,293 +0.13(+0.44%)
Aug 03, 2023 30.58 30.63 30.44 30.55 892,749 +0.07(+0.22%)
Aug 02, 2023 30.33 30.52 30.27 30.49 1,400,629 +0.31(+1.02%)
Aug 01, 2023 30.25 30.26 30.13 30.18 519,708 -0.05(-0.16%)
Jul 31, 2023 30.30 30.33 30.22 30.23 688,391 -0.09(-0.29%)
Jul 28, 2023 30.30 30.39 30.21 30.31 739,325 -0.12(-0.41%)
Jul 27, 2023 30.17 30.50 30.13 30.44 828,358 +0.22(+0.73%)
Jul 26, 2023 30.39 30.39 30.13 30.22 1,017,228 -0.06(-0.19%)
Jul 25, 2023 30.32 30.35 30.21 30.27 1,153,314 -0.02(-0.06%)
Jul 24, 2023 30.41 30.42 30.26 30.29 636,473 -0.16(-0.54%)
Jul 21, 2023 30.39 30.49 30.36 30.46 409,292 +0.01(+0.03%)
Jul 20, 2023 30.51 30.52 30.31 30.45 1,023,585 -0.12(-0.41%)
Jul 19, 2023 30.60 30.60 30.42 30.57 911,076 -0.10(-0.31%)
Jul 18, 2023 31.02 31.05 30.64 30.67 748,008 -0.32(-1.02%)
Jul 17, 2023 31.10 31.14 30.92 30.99 260,841 -0.06(-0.19%)
Jul 14, 2023 30.99 31.10 30.98 31.04 505,101 -0.10(-0.31%)
Jul 13, 2023 31.11 31.16 31.06 31.14 348,278 -0.03(-0.09%)
Jul 12, 2023 31.03 31.20 30.95 31.17 803,356 -0.08(-0.25%)
Jul 11, 2023 31.41 31.48 31.22 31.24 536,656 -0.27(-0.85%)
Jul 10, 2023 31.72 31.73 31.51 31.51 504,313 -0.18(-0.58%)
Jul 07, 2023 31.65 31.73 31.43 31.70 558,452 +0.16(+0.52%)
Jul 06, 2023 31.43 31.66 31.38 31.53 635,188 +0.36(+1.14%)
Jul 05, 2023 31.24 31.24 31.11 31.18 287,729 +0.11(+0.34%)
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.