Skip to main content

Short Dow30 -1X ETF (NY: DOG )

28.83 -0.02 (-0.07%)
Streaming Delayed Price Updated: 12:35 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 30.77 30.99 30.09 30.10 1,034,626 -0.68(-2.20%)
Nov 29, 2022 30.83 30.94 30.71 30.78 750,025 +0.01(+0.03%)
Nov 28, 2022 30.50 30.82 30.38 30.77 1,270,240 +0.44(+1.46%)
Nov 25, 2022 30.45 30.45 30.30 30.33 395,952 -0.11(-0.37%)
Nov 23, 2022 30.57 30.62 30.39 30.44 845,329 -0.08(-0.28%)
Nov 22, 2022 30.73 30.76 30.52 30.53 569,263 -0.35(-1.13%)
Nov 21, 2022 30.84 31.01 30.73 30.87 459,323 +0.04(+0.12%)
Nov 18, 2022 30.83 31.03 30.76 30.84 752,388 -0.19(-0.61%)
Nov 17, 2022 31.33 31.33 30.95 31.03 961,751 +0.03(+0.09%)
Nov 16, 2022 31.05 31.05 30.90 31.00 887,417 +0.02(+0.06%)
Nov 15, 2022 30.76 31.24 30.63 30.98 1,458,595 -0.06(-0.18%)
Nov 14, 2022 30.93 31.04 30.65 31.03 891,070 +0.19(+0.61%)
Nov 11, 2022 30.80 31.16 30.79 30.85 1,438,238 -0.04(-0.12%)
Nov 10, 2022 31.17 31.41 30.86 30.88 1,713,086 -1.15(-3.59%)
Nov 09, 2022 31.64 32.08 31.52 32.03 935,605 +0.61(+1.95%)
Nov 08, 2022 31.64 31.75 31.25 31.42 1,089,794 -0.31(-0.98%)
Nov 07, 2022 32.07 32.16 31.69 31.73 589,510 -0.42(-1.32%)
Nov 04, 2022 32.20 32.64 31.96 32.16 1,054,390 -0.41(-1.27%)
Nov 03, 2022 32.64 32.84 32.38 32.57 1,983,000 +0.15(+0.46%)
Nov 02, 2022 32.01 32.42 32.42 1,692,982 +0.51(+1.59%)
Nov 01, 2022 31.63 32.07 31.60 31.91 791,503 +0.09(+0.30%)
Oct 31, 2022 31.86 31.97 31.68 31.82 717,449 +0.10(+0.33%)
Oct 28, 2022 32.40 32.43 31.68 31.71 1,629,237 -0.81(-2.49%)
Oct 27, 2022 32.41 32.58 32.17 32.52 1,059,227 -0.21(-0.63%)
Oct 26, 2022 32.76 32.79 32.38 32.73 883,491 +0.01(+0.03%)
Oct 25, 2022 33.14 33.15 32.68 32.72 795,317 -0.33(-1.00%)
Oct 24, 2022 33.32 33.43 32.97 33.05 1,059,466 -0.47(-1.40%)
Oct 21, 2022 34.41 34.51 33.47 33.52 1,219,755 -0.85(-2.47%)
Oct 20, 2022 34.20 34.44 33.81 34.37 708,927 +0.10(+0.30%)
Oct 19, 2022 34.25 34.48 34.00 34.26 1,011,497 +0.17(+0.50%)
Oct 18, 2022 33.79 34.40 33.79 34.09 977,471 -0.40(-1.17%)
Oct 17, 2022 34.66 34.75 34.38 34.50 952,049 -0.62(-1.77%)
Oct 14, 2022 34.46 35.21 34.26 35.12 1,270,076 +0.43(+1.25%)
Oct 13, 2022 36.35 36.40 34.55 34.69 2,201,968 -1.02(-2.85%)
Oct 12, 2022 35.66 35.80 35.42 35.71 652,178 +0.01(+0.03%)
Oct 11, 2022 35.83 35.87 35.22 35.70 968,005 -0.01(-0.03%)
Oct 10, 2022 35.44 35.95 35.37 35.71 1,046,321 +0.10(+0.29%)
Oct 07, 2022 35.15 35.78 35.15 35.60 1,353,894 +0.73(+2.11%)
Oct 06, 2022 34.61 34.93 34.41 34.87 974,826 +0.42(+1.23%)
Oct 05, 2022 34.80 34.90 34.26 34.44 1,224,697 +0.06(+0.16%)
Oct 04, 2022 34.93 34.96 34.39 34.39 1,899,610 -1.00(-2.82%)
Oct 03, 2022 35.94 36.07 35.20 35.38 2,055,547 -0.98(-2.69%)
Sep 30, 2022 35.87 36.36 35.59 36.36 1,414,734 +0.62(+1.74%)
Sep 29, 2022 35.41 36.02 35.41 35.74 1,310,365 +0.57(+1.61%)
Sep 28, 2022 35.72 35.88 35.02 35.18 1,490,626 -0.66(-1.84%)
Sep 27, 2022 35.41 36.07 35.22 35.84 1,578,628 +0.15(+0.42%)
Sep 26, 2022 35.45 35.81 35.25 35.69 1,601,735 +0.40(+1.12%)
Sep 23, 2022 35.06 35.69 35.06 35.29 1,514,379 +0.55(+1.57%)
Sep 22, 2022 34.63 34.82 34.47 34.74 1,163,137 +0.14(+0.41%)
Sep 21, 2022 33.86 34.60 33.66 34.60 1,939,666 +0.59(+1.74%)
Sep 20, 2022 33.93 34.27 33.91 34.01 801,314 +0.34(+1.01%)
Sep 19, 2022 34.19 34.19 33.66 33.67 1,007,365 -0.24(-0.69%)
Sep 16, 2022 34.11 34.18 33.83 33.91 1,607,663 +0.19(+0.56%)
Sep 15, 2022 33.60 33.81 33.39 33.72 1,298,773 +0.20(+0.59%)
Sep 14, 2022 33.51 33.80 33.38 33.52 760,715 -0.05(-0.14%)
Sep 13, 2022 32.86 33.66 32.79 33.57 1,192,586 +1.27(+3.94%)
Sep 12, 2022 32.41 32.42 32.17 32.30 1,299,232 -0.22(-0.67%)
Sep 09, 2022 32.74 32.80 32.45 32.51 2,922,500 -0.41(-1.26%)
Sep 08, 2022 33.30 33.40 32.92 32.93 872,944 -0.20(-0.60%)
Sep 07, 2022 33.63 33.64 33.06 33.13 636,414 -0.44(-1.32%)
Sep 06, 2022 33.32 33.69 33.24 33.57 1,412,337 +0.18(+0.54%)
Sep 02, 2022 32.77 33.55 32.66 33.39 3,762,759 +0.34(+1.03%)
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.