Short Dow30 -1X ETF (NY: DOG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	31.97	32.77	31.82	32.72	3,244,519	+0.90(+2.82%)
Apr 28, 2022	32.20	32.48	31.70	31.82	2,218,003	-0.59(-1.83%)
Apr 27, 2022	32.34	32.61	32.03	32.41	3,028,022	-0.09(-0.26%)
Apr 26, 2022	31.97	32.50	31.87	32.50	2,529,116	+0.78(+2.47%)
Apr 25, 2022	32.10	32.41	31.67	31.72	3,386,965	-0.23(-0.72%)
Apr 22, 2022	31.21	31.98	31.21	31.95	3,221,606	+0.85(+2.73%)
Apr 21, 2022	30.55	31.14	30.48	31.10	2,161,211	+0.34(+1.12%)
Apr 20, 2022	30.81	30.87	30.62	30.75	2,084,969	-0.22(-0.71%)
Apr 19, 2022	31.40	31.42	30.92	30.97	1,195,206	-0.47(-1.49%)
Apr 18, 2022	31.49	31.56	31.26	31.44	1,137,658	+0.03(+0.09%)
Apr 14, 2022	31.19	31.42	31.02	31.41	1,451,539	+0.11(+0.37%)
Apr 13, 2022	31.69	31.69	31.28	31.30	1,428,665	-0.32(-1.00%)
Apr 12, 2022	31.44	31.73	31.21	31.61	1,498,345	+0.08(+0.24%)
Apr 11, 2022	31.33	31.57	31.19	31.54	1,319,036	+0.36(+1.16%)
Apr 08, 2022	31.31	31.40	31.01	31.17	1,099,923	-0.12(-0.40%)
Apr 07, 2022	31.50	31.65	31.19	31.30	1,788,816	-0.08(-0.24%)
Apr 06, 2022	31.51	31.58	31.28	31.37	1,294,358	+0.13(+0.43%)
Apr 05, 2022	31.13	31.32	30.84	31.24	1,083,939	+0.24(+0.77%)
Apr 04, 2022	31.13	31.28	30.99	31.00	880,018	-0.11(-0.34%)
Apr 01, 2022	31.11	31.36	31.09	31.11	1,409,171	-0.11(-0.34%)
Mar 31, 2022	30.84	31.22	30.80	31.21	1,453,110	+0.46(+1.49%)
Mar 30, 2022	30.76	30.90	30.64	30.75	1,108,171	+0.08(+0.25%)
Mar 29, 2022	30.69	30.92	30.62	30.68	1,422,502	-0.32(-1.02%)
Mar 28, 2022	31.13	31.34	30.99	30.99	939,746	-0.09(-0.28%)
Mar 25, 2022	31.17	31.29	31.01	31.08	831,476	-0.13(-0.43%)
Mar 24, 2022	31.43	31.55	31.21	31.21	708,549	-0.32(-1.03%)
Mar 23, 2022	31.32	31.55	31.28	31.54	1,259,359	+0.41(+1.32%)
Mar 22, 2022	31.22	31.24	31.08	31.13	1,282,421	-0.25(-0.79%)
Mar 21, 2022	31.25	31.56	31.14	31.37	1,853,761	+0.16(+0.52%)
Mar 18, 2022	31.54	31.62	31.20	31.21	1,896,656	-0.21(-0.67%)
Mar 17, 2022	31.98	31.98	31.42	31.42	2,058,070	-0.41(-1.29%)
Mar 16, 2022	32.07	32.49	31.82	31.83	3,323,307	-0.50(-1.54%)
Mar 15, 2022	32.72	32.83	32.26	32.33	1,458,130	-0.60(-1.83%)
Mar 14, 2022	32.78	33.06	32.49	32.93	2,138,979	-0.03(-0.09%)
Mar 11, 2022	32.55	32.98	32.39	32.96	2,036,997	+0.22(+0.67%)
Mar 10, 2022	33.03	33.08	32.67	32.74	1,769,502	+0.11(+0.35%)
Mar 09, 2022	32.64	32.82	32.46	32.62	2,046,116	-0.71(-2.12%)
Mar 08, 2022	33.11	33.37	32.53	33.33	4,886,660	+0.20(+0.61%)
Mar 07, 2022	32.49	33.15	32.48	33.13	4,431,342	+0.75(+2.33%)
Mar 04, 2022	32.54	32.72	32.33	32.38	1,677,649	+0.17(+0.53%)
Mar 03, 2022	31.98	32.34	31.83	32.20	2,015,877	+0.08(+0.24%)
Mar 02, 2022	32.48	32.56	31.99	32.13	2,155,613	-0.56(-1.72%)
Mar 01, 2022	32.31	32.86	32.15	32.69	2,583,665	+0.56(+1.75%)
Feb 28, 2022	32.44	32.53	32.07	32.13	3,789,990	+0.12(+0.39%)
Feb 25, 2022	32.69	32.54	31.96	32.00	4,103,945	-0.82(-2.50%)
Feb 24, 2022	33.75	33.77	32.78	32.82	6,028,963	-0.07(-0.20%)
Feb 23, 2022	32.24	32.95	32.24	32.89	2,556,163	+0.41(+1.26%)
Feb 22, 2022	32.21	32.70	32.07	32.48	2,942,772	+0.47(+1.46%)
Feb 18, 2022				32.01	0	+0.19(+0.60%)
Feb 17, 2022	31.48	31.87	31.44	31.82	1,355,380	+0.57(+1.83%)
Feb 16, 2022	31.34	31.53	31.16	31.25	1,348,500	+0.03(+0.09%)
Feb 15, 2022	31.31	31.37	31.15	31.22	1,289,102	-0.38(-1.21%)
Feb 14, 2022	31.55	31.84	31.46	31.60	2,428,370	+0.13(+0.42%)
Feb 11, 2022	31.03	31.57	30.85	31.47	2,429,490	+0.44(+1.42%)
Feb 10, 2022	30.85	31.15	30.56	31.03	2,232,806	+0.44(+1.44%)
Feb 09, 2022	30.64	30.67	30.55	30.59	1,336,840	-0.28(-0.90%)
Feb 08, 2022	31.15	31.19	30.79	30.87	998,292	-0.32(-1.01%)
Feb 07, 2022	31.15	31.28	30.98	31.18	1,164,987	-0.03(-0.09%)
Feb 04, 2022	31.25	31.46	30.98	31.21	1,805,444	+0.03(+0.09%)
Feb 03, 2022	30.88	31.22		31.18	1,924,752	+0.43(+1.40%)
Feb 02, 2022	30.98	31.03	30.70	30.75	2,161,094	-0.19(-0.62%)