Skip to main content

Short Dow30 -1X ETF (NY: DOG )

28.33 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 34.72 34.98 34.38 34.58 1,686,203 +0.26(+0.75%)
Jun 29, 2022 34.30 34.48 34.18 34.32 1,284,796 -0.08(-0.22%)
Jun 28, 2022 33.69 34.42 33.40 34.40 1,068,356 +0.53(+1.55%)
Jun 27, 2022 33.75 33.97 33.71 33.87 716,130 +0.09(+0.25%)
Jun 24, 2022 34.45 34.47 33.79 33.79 1,317,287 -0.95(-2.75%)
Jun 23, 2022 34.86 35.18 34.69 34.74 1,313,203 -0.23(-0.66%)
Jun 22, 2022 35.32 35.34 34.62 34.97 1,272,931 +0.10(+0.27%)
Jun 21, 2022 35.16 35.20 34.75 34.88 975,784 -0.79(-2.22%)
Jun 17, 2022 35.72 35.94 35.34 35.67 1,592,928 +0.09(+0.24%)
Jun 16, 2022 35.44 35.82 35.41 35.58 1,462,130 +0.81(+2.33%)
Jun 15, 2022 34.87 35.34 34.38 34.77 2,026,352 -0.33(-0.95%)
Jun 14, 2022 34.84 35.38 34.75 35.11 1,258,626 +0.14(+0.41%)
Jun 13, 2022 34.76 35.13 34.53 34.96 2,263,143 +0.94(+2.75%)
Jun 10, 2022 33.61 34.03 33.58 34.03 1,817,289 +0.91(+2.74%)
Jun 09, 2022 32.62 33.12 32.45 33.12 891,312 +0.61(+1.88%)
Jun 08, 2022 32.40 32.58 32.26 32.51 628,815 +0.27(+0.83%)
Jun 07, 2022 32.77 32.77 32.21 32.24 888,677 -0.27(-0.82%)
Jun 06, 2022 32.29 32.59 32.18 32.51 924,561 +0.00(+0.00%)
Jun 03, 2022 32.46 32.58 32.29 32.51 1,002,035 +0.31(+0.98%)
Jun 02, 2022 32.61 32.91 32.19 32.19 1,230,593 -0.42(-1.29%)
Jun 01, 2022 32.21 32.84 32.17 32.61 1,314,853 +0.18(+0.56%)
May 31, 2022 32.44 32.68 32.22 32.43 2,115,608 +0.17(+0.53%)
May 27, 2022 32.76 32.79 32.25 32.26 1,148,149 -0.56(-1.72%)
May 26, 2022 33.18 33.19 32.69 32.82 1,190,390 -0.53(-1.60%)
May 25, 2022 33.72 33.75 33.24 33.36 1,283,540 -0.19(-0.57%)
May 24, 2022 33.86 34.16 33.48 33.55 2,027,253 -0.07(-0.20%)
May 23, 2022 34.01 34.05 33.52 33.62 2,421,695 -0.70(-2.03%)
May 20, 2022 34.05 34.99 34.03 34.31 3,615,959 +0.00(+0.00%)
May 19, 2022 34.43 34.56 33.98 34.31 3,550,013 +0.25(+0.73%)
May 18, 2022 33.20 34.16 33.17 34.07 2,244,027 +1.16(+3.54%)
May 17, 2022 32.90 33.27 32.87 32.90 2,303,028 -0.44(-1.32%)
May 16, 2022 33.46 33.65 33.05 33.34 2,065,771 -0.05(-0.14%)
May 13, 2022 33.61 33.75 33.31 33.39 1,620,909 -0.50(-1.47%)
May 12, 2022 33.99 34.43 33.69 33.88 2,923,838 +0.10(+0.28%)
May 11, 2022 33.46 33.83 33.02 33.79 3,029,019 +0.33(+1.00%)
May 10, 2022 32.96 33.72 32.84 33.45 3,264,304 +0.10(+0.29%)
May 09, 2022 33.13 33.48 33.00 33.36 3,003,384 +0.65(+1.99%)
May 06, 2022 32.85 33.14 32.58 32.71 4,783,803 +0.10(+0.32%)
May 05, 2022 31.89 32.91 31.86 32.61 4,741,435 +0.98(+3.11%)
May 04, 2022 32.50 32.65 31.58 31.62 4,463,771 -0.93(-2.85%)
May 03, 2022 32.57 32.77 32.34 32.55 2,610,101 -0.07(-0.21%)
May 02, 2022 32.65 33.23 32.45 32.61 4,658,115 -0.11(-0.32%)
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%)
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.