Skip to main content

Short Dow30 -1X ETF (NY: DOG )

29.07 +0.10 (+0.35%)
Official Closing Price Updated: 8:00 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 29.12 29.12 28.99 29.07 828,512 +0.10(+0.35%)
Mar 01, 2024 29.07 29.15 28.95 28.97 1,184,050 -0.10(-0.34%)
Feb 29, 2024 29.00 29.17 28.98 29.07 1,911,046 +0.01(+0.03%)
Feb 28, 2024 29.20 29.21 29.06 29.06 1,107,163 +0.00(+0.00%)
Feb 27, 2024 29.01 29.12 29.01 29.06 1,012,953 +0.09(+0.31%)
Feb 26, 2024 28.92 29.01 28.85 28.97 958,811 +0.04(+0.14%)
Feb 23, 2024 28.89 28.95 28.81 28.93 1,196,413 -0.03(-0.10%)
Feb 22, 2024 29.13 29.16 28.89 28.96 2,186,999 -0.32(-1.09%)
Feb 21, 2024 29.37 29.49 29.28 29.28 972,378 -0.03(-0.10%)
Feb 20, 2024 29.32 29.40 29.25 29.31 1,645,511 +0.04(+0.14%)
Feb 16, 2024 29.20 29.29 29.11 29.27 1,447,698 +0.12(+0.41%)
Feb 15, 2024 29.36 29.39 29.14 29.15 1,290,830 -0.27(-0.92%)
Feb 14, 2024 29.43 29.59 29.40 29.42 1,212,210 -0.11(-0.37%)
Feb 13, 2024 29.35 29.70 29.35 29.53 1,742,041 +0.41(+1.41%)
Feb 12, 2024 29.24 29.24 29.03 29.12 600,588 -0.09(-0.31%)
Feb 09, 2024 29.17 29.29 29.17 29.21 771,342 +0.05(+0.17%)
Feb 08, 2024 29.14 29.29 29.14 29.16 478,432 -0.02(-0.07%)
Feb 07, 2024 29.20 29.27 29.14 29.18 422,379 -0.12(-0.41%)
Feb 06, 2024 29.39 29.42 29.29 29.30 446,912 -0.11(-0.37%)
Feb 05, 2024 29.24 29.52 29.24 29.41 913,109 +0.22(+0.75%)
Feb 02, 2024 29.37 29.43 29.09 29.19 2,589,714 -0.09(-0.31%)
Feb 01, 2024 29.57 29.59 29.28 29.28 1,783,587 -0.27(-0.91%)
Jan 31, 2024 29.26 29.55 29.22 29.55 1,765,885 +0.24(+0.82%)
Jan 30, 2024 29.44 29.46 29.27 29.31 718,268 -0.07(-0.24%)
Jan 29, 2024 29.56 29.60 29.38 29.38 847,770 -0.18(-0.61%)
Jan 26, 2024 29.63 29.65 29.48 29.56 525,966 -0.02(-0.07%)
Jan 25, 2024 29.70 29.79 29.58 29.58 1,230,132 -0.17(-0.57%)
Jan 24, 2024 29.59 29.77 29.56 29.75 1,105,753 +0.08(+0.27%)
Jan 23, 2024 29.65 29.76 29.61 29.67 1,000,134 +0.09(+0.30%)
Jan 22, 2024 29.62 29.66 29.51 29.58 1,184,991 -0.12(-0.40%)
Jan 19, 2024 29.92 30.03 29.64 29.70 2,045,979 -0.31(-1.03%)
Jan 18, 2024 30.20 30.29 29.97 30.01 2,399,395 -0.15(-0.50%)
Jan 17, 2024 30.23 30.26 30.07 30.16 1,170,220 +0.09(+0.30%)
Jan 16, 2024 29.97 30.20 29.93 30.07 1,556,430 +0.18(+0.60%)
Jan 12, 2024 29.76 29.98 29.70 29.89 1,358,924 +0.11(+0.37%)
Jan 11, 2024 29.72 30.00 29.69 29.78 771,213 +0.02(+0.07%)
Jan 10, 2024 29.88 29.89 29.72 29.76 884,735 -0.14(-0.47%)
Jan 09, 2024 29.92 30.00 29.86 29.90 473,444 +0.15(+0.50%)
Jan 08, 2024 30.04 30.10 29.75 29.75 802,943 -0.17(-0.57%)
Jan 05, 2024 29.95 30.03 29.80 29.92 875,394 -0.01(-0.03%)
Jan 04, 2024 29.89 29.93 29.71 29.93 744,489 +0.01(+0.03%)
Jan 03, 2024 29.81 29.95 29.78 29.92 861,842 +0.23(+0.77%)
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.