Skip to main content

Short Dow30 -1X ETF (NY: DOG )

28.84 -0.01 (-0.03%)
Streaming Delayed Price Updated: 12:26 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 53.27 53.48 53.11 53.45 1,056,207 +0.73(+1.38%)
May 30, 2019 52.73 52.94 52.62 52.72 782,029 -0.07(-0.14%)
May 29, 2019 52.67 53.20 52.63 52.80 963,244 +0.47(+0.91%)
May 28, 2019 51.80 52.32 51.61 52.32 369,801 +0.46(+0.88%)
May 24, 2019 51.82 52.05 51.71 51.87 523,212 -0.21(-0.41%)
May 23, 2019 51.96 52.39 51.96 52.08 621,554 +0.59(+1.14%)
May 22, 2019 51.43 51.52 51.28 51.50 532,535 +0.22(+0.44%)
May 21, 2019 51.35 51.48 51.25 51.27 326,508 -0.40(-0.77%)
May 20, 2019 51.79 51.91 51.53 51.67 443,992 +0.18(+0.34%)
May 17, 2019 51.73 51.77 51.14 51.50 586,745 +0.18(+0.34%)
May 16, 2019 51.51 51.56 51.12 51.32 546,218 -0.42(-0.81%)
May 15, 2019 52.29 52.39 51.60 51.74 678,217 -0.25(-0.48%)
May 14, 2019 52.24 52.28 51.67 51.99 710,115 -0.43(-0.82%)
May 13, 2019 52.19 52.60 52.00 52.42 1,046,335 +1.27(+2.47%)
May 10, 2019 51.62 52.12 51.05 51.15 1,095,122 -0.30(-0.58%)
May 09, 2019 51.60 52.03 51.31 51.45 1,085,770 +0.24(+0.47%)
May 08, 2019 51.27 51.36 50.91 51.21 560,841 +0.00(+0.00%)
May 07, 2019 50.73 51.53 50.65 51.21 560,837 +0.91(+1.81%)
May 06, 2019 51.06 51.08 50.22 50.30 344,367 +0.12(+0.24%)
May 03, 2019 50.25 50.43 50.11 50.18 333,793 -0.36(-0.72%)
May 02, 2019 50.40 50.77 50.25 50.54 707,004 +0.23(+0.46%)
May 01, 2019 49.85 50.31 49.79 50.31 416,572 +0.33(+0.65%)
Apr 30, 2019 49.95 50.31 49.93 49.98 277,765 -0.07(-0.13%)
Apr 29, 2019 50.05 50.09 49.95 50.05 254,904 -0.03(-0.06%)
Apr 26, 2019 50.21 50.33 50.05 50.07 336,266 -0.10(-0.20%)
Apr 25, 2019 50.23 50.47 50.06 50.18 302,378 +0.27(+0.54%)
Apr 24, 2019 49.82 49.95 49.79 49.91 312,589 +0.07(+0.13%)
Apr 23, 2019 50.02 50.07 49.75 49.84 339,683 -0.24(-0.48%)
Apr 22, 2019 50.15 50.19 50.01 50.08 195,552 +0.08(+0.17%)
Apr 18, 2019 50.08 50.19 49.91 50.00 661,352 -0.20(-0.41%)
Apr 17, 2019 50.05 50.30 50.05 50.20 400,189 +0.06(+0.11%)
Apr 16, 2019 50.06 50.28 50.03 50.15 397,417 -0.16(-0.31%)
Apr 15, 2019 50.27 50.43 50.24 50.31 228,307 +0.07(+0.15%)
Apr 12, 2019 50.30 50.45 50.19 50.23 448,713 -0.53(-1.04%)
Apr 11, 2019 50.64 50.91 50.60 50.76 267,905 +0.07(+0.13%)
Apr 10, 2019 50.65 50.82 50.62 50.70 243,682 -0.01(-0.02%)
Apr 09, 2019 50.63 50.83 50.60 50.71 357,687 +0.33(+0.66%)
Apr 08, 2019 50.46 50.54 50.35 50.37 491,603 +0.15(+0.30%)
Apr 05, 2019 50.13 50.31 50.07 50.22 557,827 -0.05(-0.09%)
Apr 04, 2019 50.56 50.59 50.24 50.27 391,210 -0.32(-0.63%)
Apr 03, 2019 50.48 50.74 50.46 50.59 509,371 -0.07(-0.13%)
Apr 02, 2019 50.58 50.76 50.58 50.65 268,553 +0.15(+0.29%)
Apr 01, 2019 50.69 50.87 50.47 50.50 550,986 -0.64(-1.25%)
Mar 29, 2019 51.25 51.46 51.12 51.14 695,215 -0.44(-0.85%)
Mar 28, 2019 51.61 51.85 51.52 51.58 438,028 -0.18(-0.34%)
Mar 27, 2019 51.61 52.14 51.47 51.76 1,344,076 +0.10(+0.20%)
Mar 26, 2019 51.52 51.89 51.38 51.65 579,303 -0.30(-0.57%)
Mar 25, 2019 52.03 52.23 51.76 51.95 1,320,813 -0.01(-0.02%)
Mar 22, 2019 51.38 51.97 51.23 51.96 1,454,716 +0.91(+1.79%)
Mar 21, 2019 51.71 51.71 50.96 51.05 1,062,169 -0.43(-0.83%)
Mar 20, 2019 51.25 51.62 51.11 51.48 1,001,049 +0.35(+0.68%)
Mar 19, 2019 50.88 51.32 50.75 51.13 873,620 +0.02(+0.04%)
Mar 18, 2019 51.31 51.37 51.10 51.11 628,264 -0.15(-0.29%)
Mar 15, 2019 51.41 51.65 51.09 51.26 858,277 -0.26(-0.50%)
Mar 14, 2019 51.52 51.69 51.44 51.52 402,101 -0.01(-0.02%)
Mar 13, 2019 51.61 51.79 51.39 51.53 1,020,270 -0.29(-0.55%)
Mar 12, 2019 51.73 51.91 51.61 51.82 1,148,271 +0.18(+0.34%)
Mar 11, 2019 52.46 52.51 51.63 51.64 950,395 -0.41(-0.78%)
Mar 08, 2019 52.43 52.46 52.02 52.05 1,329,203 +0.03(+0.05%)
Mar 07, 2019 51.73 52.26 51.70 52.02 1,336,483 +0.43(+0.83%)
Mar 06, 2019 51.31 51.68 51.28 51.60 903,616 +0.29(+0.56%)
Mar 05, 2019 51.32 51.48 51.20 51.31 352,764 +0.03(+0.05%)
Mar 04, 2019 50.69 51.71 50.65 51.28 884,681 +0.37(+0.73%)
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.