Indicators

Short Dow30 -1X ETF (NY: DOG )

28.84 -0.01 (-0.03%)

Streaming Delayed Price Updated: 1:05 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	46.48	46.94	46.10	46.30	2,594,014	+0.03(+0.06%)
May 28, 2020	45.63	46.36	45.63	46.27	2,077,211	+0.25(+0.55%)
May 27, 2020	46.38	47.05	46.02	46.02	2,644,012	-1.04(-2.20%)
May 26, 2020	46.95	47.14	46.72	47.05	2,048,329	-1.06(-2.21%)
May 22, 2020	48.14	48.46	48.08	48.12	1,528,158	+0.01(+0.02%)
May 21, 2020	48.01	48.32	47.65	48.11	2,132,455	+0.14(+0.29%)
May 20, 2020	48.04	48.16	47.80	47.96	2,298,553	-0.72(-1.47%)
May 19, 2020	48.02	48.69	47.93	48.68	2,449,431	+0.70(+1.45%)
May 18, 2020	48.45	48.49	47.71	47.98	2,739,788	-1.88(-3.78%)
May 15, 2020	50.44	50.59	49.79	49.87	3,220,295	-0.14(-0.28%)
May 14, 2020	51.45	51.84	49.99	50.01	4,125,903	-0.83(-1.63%)
May 13, 2020	50.00	51.22	49.88	50.84	3,718,923	+1.08(+2.18%)
May 12, 2020	48.60	49.76	48.52	49.75	1,987,028	+0.90(+1.85%)
May 11, 2020	49.02	49.16	48.58	48.85	1,098,699	+0.20(+0.41%)
May 08, 2020	48.95	49.12	48.60	48.65	1,832,855	-0.93(-1.88%)
May 07, 2020	49.55	49.70	49.14	49.58	1,866,629	-0.51(-1.01%)
May 06, 2020	49.34	50.10	49.29	50.09	1,155,799	+0.46(+0.93%)
May 05, 2020	49.40	49.68	49.04	49.63	1,201,138	-0.31(-0.62%)
May 04, 2020	50.42	50.75	49.89	49.94	2,279,348	+0.00(+0.00%)

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.