Short Dow30 ETF (NY: DOG )

33.36 USD +0.06 (+0.18%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 33.21 33.67 33.16 33.36 1,032,097 +0.06(+0.18%)
Dec 02, 2021 33.83 33.88 33.21 33.30 1,148,539 -0.65(-1.91%)
Dec 01, 2021 33.20 33.96 32.99 33.95 1,035,961 +0.44(+1.31%)
Nov 30, 2021 33.17 33.57 33.05 33.51 903,853 +0.59(+1.79%)
Nov 29, 2021 32.79 33.15 32.79 32.92 575,996 -0.21(-0.63%)
Nov 26, 2021 33.02 33.29 32.93 33.13 629,301 +0.80(+2.47%)
Nov 24, 2021 32.51 32.53 32.32 32.33 396,443 +0.01(+0.03%)
Nov 23, 2021 32.50 32.57 32.31 32.32 348,097 -0.18(-0.55%)
Nov 22, 2021 32.38 32.51 32.23 32.50 523,233 -0.04(-0.12%)
Nov 19, 2021 32.35 32.58 32.35 32.54 407,093 +0.25(+0.77%)
Nov 18, 2021 32.22 32.30 32.27 32.29 415,298 +0.06(+0.19%)
Nov 17, 2021 32.10 32.26 32.09 32.23 407,556 +0.18(+0.56%)
Nov 16, 2021 32.06 32.07 31.92 32.05 346,146 -0.07(-0.22%)
Nov 15, 2021 32.00 32.16 31.98 32.12 344,702 +0.01(+0.03%)
Nov 12, 2021 32.17 32.26 32.07 32.11 361,819 -0.18(-0.56%)
Nov 11, 2021 32.13 32.29 32.12 32.29 294,741 +0.29(+0.91%)
Nov 10, 2021 32.02 32.00 735,588 +0.05(+0.16%)
Nov 09, 2021 31.87 32.06 31.86 31.95 520,162 +0.09(+0.28%)
Nov 08, 2021 31.79 31.94 31.74 31.86 387,220 -0.07(-0.23%)
Nov 05, 2021 31.98 32.07 31.80 31.93 658,855 -0.18(-0.55%)
Nov 04, 2021 32.11 32.25 32.09 32.11 338,791 +0.02(+0.06%)
Nov 03, 2021 32.24 32.34 32.08 32.09 386,767 -0.11(-0.34%)
Nov 02, 2021 32.32 32.35 32.17 32.20 345,228 -0.11(-0.36%)
Nov 01, 2021 32.30 32.42 32.30 32.31 452,786 -0.09(-0.26%)
Oct 29, 2021 32.55 32.57 32.38 32.40 405,695 -0.09(-0.28%)
Oct 28, 2021 32.64 32.64 32.48 32.49 541,424 -0.23(-0.70%)
Oct 27, 2021 32.40 32.72 32.40 32.72 663,588 +0.25(+0.77%)
Oct 26, 2021 32.39 32.47 527,561 +0.00(+0.00%)
Oct 25, 2021 32.48 32.58 32.45 32.47 563,267 -0.07(-0.22%)
Oct 22, 2021 32.62 32.68 32.47 32.54 779,802 -0.09(-0.28%)
Oct 21, 2021 32.67 32.78 32.61 32.63 450,268 +0.02(+0.06%)
Oct 20, 2021 32.74 32.76 32.57 32.61 760,080 -0.14(-0.43%)
Oct 19, 2021 32.83 32.91 32.75 32.75 513,061 -0.20(-0.61%)
Oct 18, 2021 33.04 33.16 32.89 32.95 710,874 +0.04(+0.12%)
Oct 15, 2021 33.03 33.10 32.89 32.91 1,336,048 -0.37(-1.11%)
Oct 14, 2021 33.47 33.53 33.27 33.28 737,541 -0.51(-1.51%)
Oct 13, 2021 33.80 34.08 33.74 33.79 1,115,867 -0.02(-0.06%)
Oct 12, 2021 33.63 33.87 33.59 33.81 597,533 +0.12(+0.36%)
Oct 11, 2021 33.44 33.70 33.26 33.69 386,802 +0.24(+0.72%)
Oct 08, 2021 33.41 33.54 33.37 33.45 724,991 +0.01(+0.03%)
Oct 07, 2021 33.51 33.53 33.24 33.44 635,336 -0.34(-1.01%)
Oct 06, 2021 34.19 34.34 33.77 33.78 1,067,250 -0.11(-0.32%)
Oct 05, 2021 34.09 34.15 33.71 33.89 796,388 -0.31(-0.91%)
Oct 04, 2021 33.93 34.39 33.81 34.20 1,134,007 +0.32(+0.94%)
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.