Short Dow30 -1X ETF (NY: DOG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	51.96	52.18	51.84	51.86	685,624	-0.44(-0.85%)
Mar 28, 2019	52.33	52.58	52.24	52.30	431,986	-0.18(-0.34%)
Mar 27, 2019	52.33	52.87	52.19	52.48	1,325,535	+0.10(+0.20%)
Mar 26, 2019	52.25	52.61	52.10	52.38	571,311	-0.30(-0.57%)
Mar 25, 2019	52.75	52.96	52.48	52.68	1,302,592	-0.01(-0.02%)
Mar 22, 2019	52.09	52.70	51.94	52.69	1,434,649	+0.92(+1.79%)
Mar 21, 2019	52.43	52.43	51.67	51.76	1,047,516	-0.43(-0.83%)
Mar 20, 2019	51.97	52.34	51.82	52.20	987,240	+0.35(+0.68%)
Mar 19, 2019	51.59	52.04	51.46	51.85	861,568	+0.02(+0.04%)
Mar 18, 2019	52.03	52.09	51.82	51.83	619,597	-0.15(-0.29%)
Mar 15, 2019	52.13	52.37	51.80	51.98	846,437	-0.26(-0.50%)
Mar 14, 2019	52.24	52.41	52.16	52.24	396,554	-0.01(-0.02%)
Mar 13, 2019	52.33	52.52	52.11	52.25	1,006,196	-0.29(-0.55%)
Mar 12, 2019	52.45	52.64	52.33	52.54	1,132,431	+0.18(+0.34%)
Mar 11, 2019	53.19	53.25	52.36	52.37	937,284	-0.41(-0.78%)
Mar 08, 2019	53.16	53.19	52.75	52.78	1,310,866	+0.03(+0.05%)
Mar 07, 2019	52.45	52.99	52.42	52.75	1,318,046	+0.43(+0.83%)
Mar 06, 2019	52.03	52.40	52.00	52.32	891,151	+0.29(+0.56%)
Mar 05, 2019	52.04	52.21	51.91	52.03	347,897	+0.03(+0.05%)
Mar 04, 2019	51.40	52.43	51.36	52.00	872,477	+0.38(+0.73%)
Mar 01, 2019	51.43	51.82	51.38	51.62	577,160	-0.19(-0.36%)
Feb 28, 2019	51.68	51.86	51.59	51.81	460,347	+0.14(+0.27%)
Feb 27, 2019	51.68	51.89	51.57	51.67	992,057	+0.11(+0.22%)
Feb 26, 2019	51.60	51.72	51.35	51.56	495,854	+0.10(+0.20%)
Feb 25, 2019	51.26	51.48	51.18	51.45	769,533	-0.15(-0.29%)
Feb 22, 2019	51.76	51.83	51.56	51.60	660,325	-0.36(-0.70%)
Feb 21, 2019	51.87	52.13	51.79	51.96	556,825	+0.23(+0.44%)
Feb 20, 2019	51.87	51.94	51.67	51.73	505,606	-0.13(-0.25%)
Feb 19, 2019	52.03	52.03	51.73	51.87	607,516	-0.03(-0.05%)
Feb 15, 2019	52.38	52.39	51.89	51.89	1,263,009	-0.87(-1.66%)
Feb 14, 2019	52.84	53.04	52.54	52.77	645,904	+0.16(+0.30%)
Feb 13, 2019	52.65	52.72	52.44	52.61	502,645	-0.25(-0.48%)
Feb 12, 2019	53.26	53.26	52.78	52.86	689,976	-0.76(-1.42%)
Feb 11, 2019	53.36	53.73	53.32	53.62	412,942	+0.09(+0.18%)
Feb 08, 2019	53.71	53.99	53.53	53.53	565,248	+0.12(+0.23%)
Feb 07, 2019	53.32	53.75	53.09	53.41	776,757	+0.42(+0.80%)
Feb 06, 2019	53.01	53.14	52.87	52.99	377,090	+0.05(+0.09%)
Feb 05, 2019	53.05	53.18	52.90	52.94	502,101	-0.35(-0.65%)
Feb 04, 2019	53.66	53.84	53.29	53.29	735,974	-0.36(-0.67%)
Feb 01, 2019	53.62	53.83	53.38	53.64	781,989	-0.09(-0.17%)
Jan 31, 2019	54.02	54.11	53.67	53.74	630,159	+0.00(+0.00%)
Jan 30, 2019	54.09	54.24	53.52	53.74	1,197,978	-0.95(-1.74%)
Jan 29, 2019	54.73	54.87	54.48	54.69	410,099	-0.14(-0.26%)
Jan 28, 2019	54.92	55.25	54.81	54.83	626,553	+0.48(+0.88%)
Jan 25, 2019	54.32	54.48	54.07	54.35	1,092,849	-0.39(-0.72%)
Jan 24, 2019	54.74	55.04	54.54	54.74	566,584	+0.07(+0.12%)
Jan 23, 2019	54.58	55.28	54.41	54.68	1,832,466	-0.35(-0.63%)
Jan 22, 2019	54.78	55.41	54.67	55.03	1,054,638	+0.65(+1.19%)
Jan 18, 2019	54.72	54.94	54.29	54.38	1,121,351	-0.77(-1.40%)
Jan 17, 2019	55.77	55.78	54.91	55.15	671,690	-0.39(-0.71%)
Jan 16, 2019	55.66	55.72	55.34	55.54	601,097	-0.29(-0.52%)
Jan 15, 2019	56.22	56.25	55.75	55.83	583,149	-0.39(-0.70%)
Jan 14, 2019	56.52	56.54	56.08	56.23	519,423	+0.24(+0.42%)
Jan 11, 2019	56.25	56.46	55.99	55.99	483,465	+0.04(+0.07%)
Jan 10, 2019	56.57	56.67	55.94	55.96	839,479	-0.30(-0.53%)
Jan 09, 2019	56.18	56.47	55.99	56.26	1,250,374	-0.22(-0.38%)
Jan 08, 2019	56.43	56.96	56.28	56.47	1,198,476	-0.59(-1.04%)
Jan 07, 2019	57.18	57.64	56.69	57.07	1,080,683	-0.28(-0.49%)
Jan 04, 2019	58.42	58.52	57.09	57.35	1,958,855	-1.92(-3.24%)
Jan 03, 2019	58.18	59.36	58.17	59.27	1,694,483	+1.62(+2.81%)
Jan 02, 2019	58.65	58.66	57.45	57.65	2,021,739	-0.03(-0.05%)
Dec 31, 2018	57.90	58.20	57.66	57.68	1,854,420	-0.66(-1.13%)
Dec 28, 2018	57.77	58.54	57.54	58.34	2,379,894	+0.20(+0.34%)
Dec 27, 2018	59.61	60.38	58.14	58.14	2,398,065	-0.63(-1.07%)
Dec 26, 2018	61.53	62.09	58.77	58.77	3,869,672	-3.03(-4.90%)
Dec 24, 2018	60.60	61.83	60.40	61.80	1,621,929	+1.65(+2.74%)
Dec 21, 2018	58.93	60.22	58.03	60.15	2,625,569	+1.12(+1.89%)
Dec 20, 2018	58.13	59.56	57.97	59.03	1,708,393	+1.20(+2.08%)
Dec 19, 2018	56.87	58.24	56.07	57.83	1,559,791	+0.82(+1.43%)
Dec 18, 2018	56.74	57.38	56.38	57.01	1,196,775	-0.15(-0.26%)
Dec 17, 2018	56.39	57.52	56.05	57.16	1,068,503	+1.14(+2.04%)
Dec 14, 2018	55.44	56.16	55.27	56.02	929,407	+1.12(+2.03%)
Dec 13, 2018	54.87	55.18	54.58	54.91	601,098	-0.13(-0.24%)
Dec 12, 2018	54.62	55.07	54.35	55.04	777,994	-0.37(-0.66%)
Dec 11, 2018	54.45	55.73	54.40	55.40	1,075,121	+0.12(+0.22%)
Dec 10, 2018	55.47	56.51	55.10	55.28	1,226,023	-0.06(-0.10%)
Dec 07, 2018	54.16	55.57	53.81	55.34	948,925	+1.20(+2.22%)
Dec 06, 2018	54.85	55.65	54.14	54.14	1,396,724	+0.20(+0.37%)
Dec 04, 2018	52.50	54.01	52.46	53.94	968,870	+1.61(+3.08%)
Dec 03, 2018	51.97	52.65	51.97	52.33	736,971	-0.67(-1.26%)
Nov 30, 2018	53.48	53.53	52.91	52.99	513,552	-0.37(-0.69%)
Nov 29, 2018	53.33	53.66	53.07	53.36	611,622	+0.03(+0.05%)
Nov 28, 2018	54.33	54.46	53.32	53.33	716,011	-1.36(-2.49%)
Nov 27, 2018	55.27	55.44	54.69	54.69	498,291	-0.27(-0.49%)
Nov 26, 2018	55.32	55.33	54.87	54.96	531,730	-0.81(-1.45%)
Nov 23, 2018	55.73	55.78	55.49	55.77	318,050	+0.43(+0.78%)
Nov 21, 2018		55.34	55.34	55.34	0	-0.01(-0.02%)
Nov 20, 2018	54.86	55.55	54.82	55.35	1,415,114	+1.19(+2.20%)
Nov 19, 2018	53.43	54.39	53.36	54.16	506,916	+0.87(+1.64%)
Nov 16, 2018	53.75	53.86	53.10	53.28	534,990	-0.28(-0.53%)
Nov 15, 2018	54.22	54.64	53.42	53.56	1,346,064	-0.46(-0.85%)
Nov 14, 2018	53.17	54.33	53.16	54.02	1,022,939	+0.42(+0.79%)
Nov 13, 2018	53.42	53.78	53.13	53.60	761,988	+0.23(+0.42%)
Nov 12, 2018	52.27	53.47	52.23	53.38	787,909	+1.20(+2.30%)
Nov 09, 2018	52.00	52.37	51.91	52.18	736,358	+0.40(+0.78%)
Nov 08, 2018	51.90	51.98	51.60	51.77	464,655	-0.06(-0.11%)
Nov 07, 2018	52.49	52.69	51.79	51.83	765,425	-1.13(-2.14%)
Nov 06, 2018	53.31	53.34	52.94	52.96	358,735	-0.38(-0.70%)
Nov 05, 2018	53.69	53.73	53.23	53.34	563,109	-0.42(-0.78%)
Nov 02, 2018	53.15	54.13	53.08	53.76	1,825,643	+0.29(+0.54%)
Nov 01, 2018	53.78	54.06	53.45	53.47	947,441	-0.56(-1.04%)
Oct 31, 2018	54.02	54.16	53.56	54.03	1,336,350	-0.53(-0.96%)
Oct 30, 2018	55.57	55.58	54.49	54.56	1,948,981	-0.96(-1.72%)
Oct 29, 2018	54.51	56.25	54.21	55.51	2,338,715	+0.52(+0.95%)
Oct 26, 2018	54.89	55.51	54.50	54.99	2,533,311	+0.68(+1.26%)
Oct 25, 2018	54.88	55.10	54.07	54.30	1,115,893	-0.92(-1.66%)
Oct 24, 2018	53.75	55.34	53.69	55.22	1,195,251	+1.33(+2.47%)
Oct 23, 2018	54.53	54.80	53.67	53.89	2,253,212	+0.26(+0.49%)
Oct 22, 2018	53.26	53.81	53.13	53.63	1,044,668	+0.25(+0.47%)
Oct 19, 2018	53.31	53.55	53.03	53.38	855,600	-0.13(-0.25%)
Oct 18, 2018	53.02	53.80	52.88	53.51	844,752	+0.67(+1.26%)
Oct 17, 2018	52.83	53.29	52.63	52.84	1,302,157	+0.20(+0.37%)
Oct 16, 2018	53.29	53.47	52.60	52.65	1,026,431	-1.18(-2.19%)
Oct 15, 2018	53.70	53.83	53.32	53.83	877,519	+0.22(+0.40%)
Oct 12, 2018	53.31	54.33	53.31	53.61	3,347,742	-0.63(-1.16%)
Oct 11, 2018	53.33	54.55	52.93	54.24	4,299,613	+1.19(+2.24%)
Oct 10, 2018	51.52	53.09	51.52	53.05	1,565,736	+1.59(+3.10%)
Oct 09, 2018	51.45	51.66	51.25	51.45	313,117	+0.12(+0.24%)
Oct 08, 2018	51.70	51.85	51.27	51.33	511,601	-0.09(-0.18%)
Oct 05, 2018	51.04	51.71	50.99	51.43	487,634	+0.35(+0.68%)
Oct 04, 2018	50.78	51.37	50.77	51.08	555,874	+0.38(+0.76%)
Oct 03, 2018	50.55	50.75	50.47	50.70	345,134	-0.09(-0.18%)
Oct 02, 2018	51.09	51.09	50.69	50.79	310,170	-0.21(-0.40%)
Oct 01, 2018	51.08	51.11	50.85	51.00	312,254	-0.40(-0.78%)
Sep 28, 2018	51.56	51.56	51.29	51.40	430,146	+0.00(+0.00%)
Sep 27, 2018	51.41	51.51	51.19	51.40	211,885	-0.11(-0.22%)
Sep 26, 2018	51.27	51.59	51.10	51.51	271,857	+0.22(+0.42%)
Sep 25, 2018	51.05	51.33	51.03	51.29	130,994	+0.11(+0.22%)
Sep 24, 2018	50.94	51.19	50.92	51.18	332,667	+0.33(+0.64%)
Sep 21, 2018	50.73	50.93	50.73	50.85	235,773	-0.11(-0.22%)
Sep 20, 2018	51.11	51.15	50.89	50.97	467,505	-0.49(-0.94%)
Sep 19, 2018	51.73	51.73	51.34	51.45	506,584	-0.31(-0.60%)
Sep 18, 2018	52.05	52.09	51.62	51.76	515,115	-0.37(-0.72%)
Sep 17, 2018	51.96	52.19	51.89	52.13	331,171	+0.20(+0.38%)
Sep 14, 2018	51.86	52.11	51.83	51.94	296,748	+0.00(+0.00%)
Sep 13, 2018	51.97	52.11	51.87	51.94	505,648	-0.30(-0.57%)
Sep 12, 2018	52.26	52.38	51.96	52.24	475,542	-0.05(-0.09%)
Sep 11, 2018	52.70	52.73	52.20	52.28	290,095	-0.23(-0.44%)
Sep 10, 2018	52.17	52.52	52.16	52.52	447,367	+0.12(+0.23%)
Sep 07, 2018	52.40	52.59	52.22	52.40	572,851	+0.18(+0.34%)
Sep 06, 2018	52.24	52.46	52.08	52.22	715,555	-0.07(-0.14%)
Sep 05, 2018	52.44	52.49	52.21	52.29	559,972	-0.01(-0.02%)
Sep 04, 2018	52.40	52.62	52.28	52.30	554,387	-0.01(-0.02%)
Aug 31, 2018		52.31	52.31	52.31	0	+0.06(+0.11%)
Aug 30, 2018	52.10	52.36	52.03	52.26	468,358	+0.28(+0.54%)
Aug 29, 2018	52.06	52.15	51.89	51.97	330,930	-0.14(-0.27%)
Aug 28, 2018	51.94	52.16	51.94	52.11	249,814	+0.00(+0.00%)
Aug 27, 2018	52.37	52.38	52.11	52.11	480,609	-0.55(-1.05%)
Aug 24, 2018	52.81	52.84	52.60	52.67	448,974	-0.28(-0.53%)
Aug 23, 2018	52.85	53.04	52.73	52.95	313,099	+0.15(+0.28%)
Aug 22, 2018	52.69	52.81	52.59	52.80	269,390	+0.21(+0.39%)
Aug 21, 2018	52.62	52.67	52.48	52.59	312,037	-0.14(-0.27%)
Aug 20, 2018	52.77	52.83	52.67	52.73	431,430	-0.17(-0.32%)
Aug 17, 2018	53.21	53.22	52.80	52.90	740,267	-0.26(-0.49%)
Aug 16, 2018	53.52	53.52	53.05	53.16	277,080	-0.83(-1.54%)
Aug 15, 2018	54.03	54.42	53.95	53.99	746,371	+0.26(+0.49%)
Aug 14, 2018	53.85	53.92	53.64	53.73	522,110	-0.23(-0.43%)
Aug 13, 2018	53.66	54.03	53.55	53.97	698,461	+0.27(+0.50%)
Aug 10, 2018	53.59	53.87	53.56	53.69	617,460	+0.42(+0.79%)
Aug 09, 2018	53.15	53.32	53.08	53.27	118,892	+0.07(+0.14%)
Aug 08, 2018	53.11	53.23	53.07	53.20	261,971	+0.14(+0.26%)
Aug 07, 2018	53.10	53.17	52.95	53.06	206,514	-0.27(-0.51%)
Aug 06, 2018	53.45	53.59	53.26	53.33	240,308	-0.11(-0.21%)
Aug 03, 2018	53.68	53.69	53.41	53.44	226,894	-0.24(-0.45%)
Aug 02, 2018	54.01	54.13	53.64	53.69	211,004	+0.00(+0.00%)
Aug 01, 2018	53.54	53.80	53.37	53.69	255,424	+0.18(+0.33%)
Jul 31, 2018	53.57	53.57	53.35	53.51	383,283	-0.22(-0.42%)
Jul 30, 2018	53.38	53.77	53.33	53.73	854,641	+0.29(+0.54%)
Jul 27, 2018	53.23	53.59	53.16	53.44	690,417	+0.19(+0.35%)
Jul 26, 2018	53.37	53.37	53.14	53.26	255,968	-0.21(-0.38%)
Jul 25, 2018	54.02	54.11	53.46	53.46	458,311	-0.41(-0.76%)
Jul 24, 2018	54.03	54.07	53.75	53.87	598,151	-0.38(-0.71%)
Jul 23, 2018	54.28	54.40	54.20	54.26	218,647	+0.02(+0.03%)
Jul 20, 2018	54.36	54.39	54.10	54.24	242,268	+0.04(+0.07%)
Jul 19, 2018	54.11	54.24	54.05	54.20	159,163	+0.27(+0.50%)
Jul 18, 2018	54.06	54.14	53.90	53.93	165,990	-0.18(-0.33%)
Jul 17, 2018	54.27	54.38	54.03	54.11	196,660	-0.12(-0.22%)
Jul 16, 2018	54.28	54.40	54.20	54.23	209,385	-0.07(-0.14%)
Jul 13, 2018	54.55	54.59	54.26	54.30	308,247	-0.22(-0.41%)
Jul 12, 2018	54.52	54.73	54.48	54.53	192,847	-0.47(-0.85%)
Jul 11, 2018	55.00	55.08	54.75	54.99	579,529	+0.49(+0.89%)
Jul 10, 2018	54.64	54.69	54.45	54.51	295,705	-0.32(-0.58%)
Jul 09, 2018	55.25	55.29	54.78	54.83	473,488	-0.75(-1.35%)
Jul 06, 2018	55.86	55.95	55.41	55.57	382,602	-0.23(-0.42%)
Jul 05, 2018	55.89	56.21	55.76	55.81	224,113	-0.38(-0.68%)
Jul 03, 2018		56.19	56.19	56.19	0	+0.26(+0.47%)
Jul 02, 2018	56.42	56.44	55.90	55.93	725,822	-0.04(-0.07%)
Jun 29, 2018	55.75	55.98	55.43	55.97	734,456	-0.11(-0.20%)
Jun 28, 2018	56.47	56.60	55.89	56.08	694,742	-0.24(-0.43%)
Jun 27, 2018	55.84	56.33	55.30	56.32	555,999	+0.36(+0.65%)
Jun 26, 2018	55.89	56.03	55.72	55.96	316,750	-0.04(-0.07%)
Jun 25, 2018	55.60	56.38	55.55	55.99	673,838	+0.75(+1.35%)
Jun 22, 2018	55.19	55.29	55.08	55.25	245,255	-0.28(-0.50%)
Jun 21, 2018	55.24	55.64	55.21	55.53	420,786	+0.45(+0.81%)
Jun 20, 2018	54.72	55.13	54.72	55.08	264,469	+0.10(+0.19%)
Jun 19, 2018	55.07	55.26	54.89	54.98	532,554	+0.63(+1.15%)
Jun 18, 2018	54.59	54.69	54.31	54.35	417,910	+0.22(+0.41%)
Jun 15, 2018		54.54	54.03	54.13	850,735	+0.19(+0.35%)
Jun 14, 2018	53.69	54.02	53.61	53.94	378,579	+0.05(+0.09%)
Jun 13, 2018	53.60	53.90	53.56	53.89	330,012	+0.26(+0.49%)
Jun 12, 2018	53.55	53.78	53.54	53.63	204,343	+0.01(+0.02%)
Jun 11, 2018	53.59	53.69	53.46	53.62	266,796	-0.02(-0.03%)
Jun 08, 2018	53.93	53.95	53.61	53.64	701,385	-0.16(-0.29%)
Jun 07, 2018	53.88	53.96	53.61	53.80	635,869	-0.18(-0.33%)
Jun 06, 2018			53.98	53.98	651,996	-0.76(-1.38%)
Jun 05, 2018	54.70	54.95	54.67	54.73	346,172	+0.01(+0.02%)
Jun 04, 2018	54.83	54.86	54.62	54.72	519,666	-0.40(-0.73%)
Jun 01, 2018	55.18	55.28	55.03	55.13	638,621	-0.49(-0.89%)
May 31, 2018	55.15	55.75	55.15	55.62	1,029,416	+0.58(+1.05%)
May 30, 2018	55.40	55.53	54.95	55.04	437,792	-0.74(-1.32%)
May 29, 2018	55.41	56.03	55.18	55.78	890,624	+0.87(+1.58%)
May 25, 2018		54.91	54.91	54.91	0	+0.13(+0.24%)