Skip to main content

Short Dow30 -1X ETF (NY: DOG )

28.89 +0.04 (+0.14%)
Streaming Delayed Price Updated: 11:27 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 35.69 36.28 35.69 36.23 2,415,380 +0.51(+1.42%)
Feb 25, 2021 35.10 35.84 35.08 35.72 2,445,624 +0.61(+1.74%)
Feb 24, 2021 35.66 35.72 35.06 35.11 1,049,381 -0.49(-1.38%)
Feb 23, 2021 35.66 36.02 35.47 35.60 1,518,654 +0.00(+0.00%)
Feb 22, 2021 35.87 35.87 35.47 35.60 937,449 -0.05(-0.13%)
Feb 19, 2021 35.56 35.68 35.48 35.65 602,172 +0.01(+0.03%)
Feb 18, 2021 35.72 35.88 35.59 35.64 773,594 +0.11(+0.32%)
Feb 17, 2021 35.75 35.83 35.49 35.53 762,987 -0.11(-0.32%)
Feb 16, 2021 35.56 35.72 35.54 35.64 615,823 -0.07(-0.18%)
Feb 12, 2021 35.81 35.85 35.71 35.71 424,175 -0.04(-0.11%)
Feb 11, 2021 35.70 35.96 35.63 35.74 919,660 -0.02(-0.05%)
Feb 10, 2021 35.69 36.03 35.69 35.76 846,781 -0.07(-0.18%)
Feb 09, 2021 35.91 36.00 35.77 35.83 628,764 -0.01(-0.03%)
Feb 08, 2021 35.98 36.01 35.84 35.84 531,596 -0.29(-0.81%)
Feb 05, 2021 36.03 36.19 36.00 36.13 626,386 -0.10(-0.29%)
Feb 04, 2021 36.56 36.56 36.22 36.23 792,226 -0.40(-1.11%)
Feb 03, 2021 36.75 36.86 36.54 36.64 701,609 -0.03(-0.08%)
Feb 02, 2021 36.95 36.95 36.49 36.67 804,127 -0.61(-1.64%)
Feb 01, 2021 37.25 37.49 37.11 37.28 1,267,887 -0.26(-0.70%)
Jan 29, 2021 37.07 37.69 36.95 37.54 2,188,105 +0.73(+2.00%)
Jan 28, 2021 36.93 36.95 36.39 36.81 1,928,122 -0.32(-0.86%)
Jan 27, 2021 36.76 37.29 36.76 37.13 1,777,708 +0.72(+1.97%)
Jan 26, 2021 36.28 36.44 36.22 36.41 680,153 +0.00(+0.00%)
Jan 25, 2021 36.47 36.85 36.38 36.41 1,314,731 +0.06(+0.16%)
Jan 22, 2021 36.38 36.46 36.24 36.35 776,133 +0.22(+0.60%)
Jan 21, 2021 36.11 36.22 36.04 36.14 417,797 +0.00(+0.00%)
Jan 20, 2021 36.31 36.36 36.09 36.14 745,774 -0.30(-0.83%)
Jan 19, 2021 36.33 36.51 36.29 36.44 502,757 -0.15(-0.41%)
Jan 15, 2021 36.60 36.83 36.44 36.59 1,116,621 +0.22(+0.60%)
Jan 14, 2021 36.20 36.39 36.12 36.37 508,314 +0.08(+0.21%)
Jan 13, 2021 36.32 36.39 36.20 36.30 467,516 -0.01(-0.03%)
Jan 12, 2021 36.35 36.50 36.25 36.31 445,693 -0.07(-0.18%)
Jan 11, 2021 36.57 36.57 36.27 36.37 782,183 +0.11(+0.31%)
Jan 08, 2021 36.23 36.63 36.22 36.26 837,625 -0.08(-0.23%)
Jan 07, 2021 36.42 36.50 36.16 36.35 614,172 -0.24(-0.64%)
Jan 06, 2021 37.16 37.22 36.36 36.58 1,680,950 -0.54(-1.45%)
Jan 05, 2021 37.39 37.43 37.00 37.12 719,592 -0.21(-0.56%)
Jan 04, 2021 36.82 37.76 36.82 37.32 1,508,101 +0.41(+1.12%)
Dec 31, 2020 36.91 36.91 36.91 593,127 -0.20(-0.53%)
Dec 30, 2020 37.12 37.15 36.99 37.11 593,127 -0.10(-0.28%)
Dec 29, 2020 36.95 37.30 36.92 37.21 855,090 +0.08(+0.23%)
Dec 28, 2020 37.16 37.21 36.99 37.13 569,775 -0.25(-0.68%)
Dec 24, 2020 37.42 37.51 37.37 37.38 259,666 -0.10(-0.28%)
Dec 23, 2020 37.49 37.49 37.29 37.48 1,264,679 -0.14(-0.38%)
Dec 22, 2020 37.43 37.64 37.43 37.63 459,389 +0.24(+0.63%)
Dec 21, 2020 37.80 37.95 37.28 37.39 1,426,078 -0.04(-0.10%)
Dec 18, 2020 37.30 37.61 37.25 37.43 906,763 +0.15(+0.40%)
Dec 17, 2020 37.31 37.35 37.25 37.28 483,275 -0.17(-0.45%)
Dec 16, 2020 37.40 37.55 37.36 37.45 333,071 +0.07(+0.18%)
Dec 15, 2020 37.59 37.79 37.35 37.38 699,396 -0.46(-1.22%)
Dec 14, 2020 37.33 37.84 37.25 37.84 824,137 +0.23(+0.60%)
Dec 11, 2020 37.80 37.89 37.57 37.62 479,082 -0.04(-0.10%)
Dec 10, 2020 37.74 37.81 37.58 37.65 1,074,005 +0.04(+0.10%)
Dec 09, 2020 37.32 37.73 37.28 37.62 920,522 +0.16(+0.43%)
Dec 08, 2020 37.73 37.73 37.37 37.46 337,441 -0.12(-0.33%)
Dec 07, 2020 37.49 37.71 37.47 37.58 1,069,005 +0.16(+0.43%)
Dec 04, 2020 37.65 37.65 37.42 37.42 821,907 -0.31(-0.82%)
Dec 03, 2020 37.82 37.84 37.55 37.73 1,329,288 -0.10(-0.27%)
Dec 02, 2020 38.11 38.20 37.82 37.83 598,196 -0.09(-0.25%)
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.