Indicators

Short Dow30 -1X ETF (NY: DOG )

26.78 -0.06 (-0.22%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	28.29	28.46	28.27	28.36	1,959,129	+0.01(+0.03%)
Feb 28, 2024	28.48	28.50	28.35	28.35	1,135,020	+0.00(+0.00%)
Feb 27, 2024	28.30	28.41	28.30	28.35	1,038,439	+0.09(+0.31%)
Feb 26, 2024	28.21	28.30	28.14	28.26	982,935	+0.04(+0.14%)
Feb 23, 2024	28.18	28.24	28.10	28.22	1,226,515	-0.03(-0.10%)
Feb 22, 2024	28.42	28.44	28.18	28.25	2,242,025	-0.31(-1.09%)
Feb 21, 2024	28.65	28.77	28.56	28.56	996,843	-0.03(-0.10%)
Feb 20, 2024	28.60	28.68	28.53	28.59	1,686,913	+0.04(+0.14%)
Feb 16, 2024	28.48	28.57	28.40	28.55	1,484,123	+0.12(+0.41%)
Feb 15, 2024	28.64	28.67	28.42	28.43	1,323,308	-0.26(-0.92%)
Feb 14, 2024	28.71	28.86	28.68	28.70	1,242,710	-0.11(-0.37%)
Feb 13, 2024	28.63	28.97	28.63	28.81	1,785,872	+0.40(+1.41%)
Feb 12, 2024	28.52	28.52	28.32	28.41	615,699	-0.09(-0.31%)
Feb 09, 2024	28.45	28.57	28.45	28.49	790,749	+0.05(+0.17%)
Feb 08, 2024	28.42	28.57	28.42	28.44	490,469	-0.02(-0.07%)
Feb 07, 2024	28.48	28.55	28.42	28.46	433,006	-0.12(-0.41%)
Feb 06, 2024	28.67	28.70	28.57	28.58	458,156	-0.11(-0.37%)
Feb 05, 2024	28.52	28.80	28.52	28.69	936,083	+0.21(+0.75%)
Feb 02, 2024	28.65	28.71	28.38	28.47	2,654,873	-0.09(-0.31%)

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.