Skip to main content

Short Dow30 -1X ETF (NY: DOG )

28.84 -0.01 (-0.03%)
Streaming Delayed Price Updated: 12:54 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 54.98 55.20 54.67 55.19 744,730 -0.11(-0.20%)
Jun 28, 2018 55.69 55.82 55.12 55.30 704,460 -0.24(-0.43%)
Jun 27, 2018 55.07 55.55 54.54 55.54 563,777 +0.36(+0.65%)
Jun 26, 2018 55.12 55.26 54.95 55.19 321,180 -0.04(-0.07%)
Jun 25, 2018 54.83 55.60 54.79 55.22 683,263 +0.74(+1.35%)
Jun 22, 2018 54.43 54.53 54.32 54.48 248,686 -0.28(-0.50%)
Jun 21, 2018 54.48 54.87 54.45 54.76 426,672 +0.44(+0.81%)
Jun 20, 2018 53.97 54.37 53.97 54.32 268,168 +0.10(+0.19%)
Jun 19, 2018 54.31 54.49 54.14 54.22 540,003 +0.62(+1.15%)
Jun 18, 2018 53.84 53.93 53.56 53.60 423,756 +0.22(+0.41%)
Jun 15, 2018 53.79 53.29 53.38 862,635 +0.18(+0.35%)
Jun 14, 2018 52.95 53.28 52.87 53.20 383,875 +0.05(+0.09%)
Jun 13, 2018 52.86 53.16 52.82 53.15 334,628 +0.26(+0.49%)
Jun 12, 2018 52.81 53.04 52.80 52.89 207,202 +0.01(+0.02%)
Jun 11, 2018 52.85 52.95 52.72 52.88 270,528 -0.02(-0.03%)
Jun 08, 2018 53.19 53.21 52.87 52.90 711,196 -0.16(-0.29%)
Jun 07, 2018 53.14 53.22 52.87 53.06 644,764 -0.17(-0.33%)
Jun 06, 2018 53.23 53.23 661,116 -0.75(-1.38%)
Jun 05, 2018 53.94 54.19 53.91 53.98 351,014 +0.01(+0.02%)
Jun 04, 2018 54.07 54.10 53.87 53.97 526,935 -0.40(-0.73%)
Jun 01, 2018 54.42 54.52 54.27 54.37 647,554 -0.49(-0.89%)
May 31, 2018 54.39 54.98 54.39 54.85 1,043,816 +0.57(+1.05%)
May 30, 2018 54.63 54.76 54.19 54.28 443,916 -0.73(-1.32%)
May 29, 2018 54.64 55.26 54.42 55.01 903,082 +0.86(+1.58%)
May 25, 2018 54.15 54.15 54.15 0 +0.13(+0.24%)
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.