Skip to main content

Short Dow30 -1X ETF (NY: DOG )

25.62 +0.10 (+0.39%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 25.49 25.65 25.47 25.62 1,686,406 +0.10(+0.39%)
Dec 05, 2024 25.41 25.55 25.37 25.52 1,290,870 +0.13(+0.51%)
Dec 04, 2024 25.46 25.52 25.36 25.39 1,600,727 -0.18(-0.70%)
Dec 03, 2024 25.48 25.63 25.47 25.57 1,161,632 +0.07(+0.27%)
Dec 02, 2024 25.40 25.55 25.39 25.50 1,857,778 +0.08(+0.31%)
Nov 29, 2024 25.53 25.53 25.36 25.42 938,188 -0.13(-0.51%)
Nov 27, 2024 25.46 25.57 25.38 25.55 1,319,700 +0.08(+0.31%)
Nov 26, 2024 25.59 25.71 25.44 25.47 1,343,611 -0.07(-0.27%)
Nov 25, 2024 25.59 25.66 25.49 25.54 1,736,108 -0.24(-0.93%)
Nov 22, 2024 26.00 26.01 25.76 25.78 1,577,880 -0.23(-0.88%)
Nov 21, 2024 26.20 26.33 25.93 26.01 2,677,972 -0.28(-1.07%)
Nov 20, 2024 26.33 26.49 26.25 26.29 1,712,224 -0.09(-0.34%)
Nov 19, 2024 26.50 26.57 26.30 26.38 1,742,003 +0.09(+0.34%)
Nov 18, 2024 26.29 26.34 26.22 26.29 1,328,509 +0.02(+0.08%)
Nov 15, 2024 26.18 26.32 26.15 26.27 1,992,492 +0.19(+0.73%)
Nov 14, 2024 25.90 26.11 25.89 26.08 1,507,836 +0.14(+0.54%)
Nov 13, 2024 25.94 26.02 25.84 25.94 1,219,063 -0.02(-0.08%)
Nov 12, 2024 25.72 25.98 25.68 25.96 1,954,413 +0.22(+0.85%)
Nov 11, 2024 25.81 25.81 25.63 25.74 2,038,797 -0.18(-0.69%)
Nov 08, 2024 26.02 26.07 25.82 25.92 1,631,278 -0.13(-0.50%)
Nov 07, 2024 26.04 26.10 26.00 26.05 1,774,691 +0.00(+0.00%)
Nov 06, 2024 26.21 26.28 26.02 26.05 4,674,179 -0.96(-3.55%)
Nov 05, 2024 27.28 27.30 26.98 27.01 1,309,454 -0.26(-0.95%)
Nov 04, 2024 27.16 27.37 27.14 27.27 2,133,480 +0.16(+0.59%)
Nov 01, 2024 27.17 27.18 26.92 27.11 1,657,633 -0.16(-0.59%)
Oct 31, 2024 27.18 27.32 27.14 27.27 2,216,658 +0.27(+1.00%)
Oct 30, 2024 26.99 27.02 26.82 27.00 1,864,847 +0.04(+0.15%)
Oct 29, 2024 26.97 27.00 26.80 26.96 1,004,938 +0.10(+0.37%)
Oct 28, 2024 26.89 26.90 26.80 26.86 1,439,160 -0.17(-0.63%)
Oct 25, 2024 26.76 27.07 26.73 27.03 1,709,063 +0.19(+0.71%)
Oct 24, 2024 26.81 26.96 26.79 26.84 1,931,440 +0.09(+0.34%)
Oct 23, 2024 26.63 26.88 26.60 26.75 1,931,987 +0.26(+0.98%)
Oct 22, 2024 26.59 26.62 26.41 26.49 1,524,324 +0.02(+0.08%)
Oct 21, 2024 26.30 26.52 26.25 26.47 1,434,133 +0.20(+0.76%)
Oct 18, 2024 26.30 26.42 26.23 26.27 1,257,105 +0.00(+0.00%)
Oct 17, 2024 26.26 26.36 26.25 26.27 1,336,200 -0.10(-0.38%)
Oct 16, 2024 26.60 26.61 26.36 26.37 1,232,442 -0.21(-0.79%)
Oct 15, 2024 26.46 26.60 26.41 26.58 2,176,800 +0.21(+0.80%)
Oct 14, 2024 26.53 26.59 26.33 26.37 1,163,311 -0.13(-0.49%)
Oct 11, 2024 26.70 26.72 26.47 26.50 1,706,191 -0.23(-0.86%)
Oct 10, 2024 26.71 26.82 26.69 26.73 1,544,727 +0.04(+0.15%)
Oct 09, 2024 26.96 27.01 26.66 26.69 1,514,374 -0.26(-0.96%)
Oct 08, 2024 26.98 27.09 26.92 26.95 1,398,436 -0.07(-0.26%)
Oct 07, 2024 26.87 27.11 26.82 27.02 1,471,579 +0.24(+0.90%)
Oct 04, 2024 26.84 27.02 26.77 26.78 1,406,131 -0.20(-0.74%)
Oct 03, 2024 26.97 27.09 26.92 26.98 1,189,865 +0.12(+0.45%)
Oct 02, 2024 26.86 27.00 26.82 26.86 1,169,147 -0.01(-0.04%)
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.