Indicators

Short Dow30 -1X ETF (NY: DOG )

28.43 -0.07 (-0.25%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	31.97	32.77	31.82	32.72	3,244,519	+0.90(+2.82%)
Apr 28, 2022	32.20	32.48	31.70	31.82	2,218,003	-0.59(-1.83%)
Apr 27, 2022	32.34	32.61	32.03	32.41	3,028,022	-0.09(-0.26%)
Apr 26, 2022	31.97	32.50	31.87	32.50	2,529,116	+0.78(+2.47%)
Apr 25, 2022	32.10	32.41	31.67	31.72	3,386,965	-0.23(-0.72%)
Apr 22, 2022	31.21	31.98	31.21	31.95	3,221,606	+0.85(+2.73%)
Apr 21, 2022	30.55	31.14	30.48	31.10	2,161,211	+0.34(+1.12%)
Apr 20, 2022	30.81	30.87	30.62	30.75	2,084,969	-0.22(-0.71%)
Apr 19, 2022	31.40	31.42	30.92	30.97	1,195,206	-0.47(-1.49%)
Apr 18, 2022	31.49	31.56	31.26	31.44	1,137,658	+0.03(+0.09%)
Apr 14, 2022	31.19	31.42	31.02	31.41	1,451,539	+0.11(+0.37%)
Apr 13, 2022	31.69	31.69	31.28	31.30	1,428,665	-0.32(-1.00%)
Apr 12, 2022	31.44	31.73	31.21	31.61	1,498,345	+0.08(+0.24%)
Apr 11, 2022	31.33	31.57	31.19	31.54	1,319,036	+0.36(+1.16%)
Apr 08, 2022	31.31	31.40	31.01	31.17	1,099,923	-0.12(-0.40%)
Apr 07, 2022	31.50	31.65	31.19	31.30	1,788,816	-0.08(-0.24%)
Apr 06, 2022	31.51	31.58	31.28	31.37	1,294,358	+0.13(+0.43%)
Apr 05, 2022	31.13	31.32	30.84	31.24	1,083,939	+0.24(+0.77%)
Apr 04, 2022	31.13	31.28	30.99	31.00	880,018	-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.