Skip to main content

Short Dow30 -1X ETF (NY: DOG )

26.78 -0.20 (-0.74%)
Official Closing Price Updated: 8:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 26.82 27.02 26.77 26.87 1,983,726 +0.11(+0.41%)
Sep 30, 2024 26.81 27.02 26.75 26.76 1,422,764 -0.02(-0.07%)
Sep 27, 2024 26.79 26.81 26.57 26.78 1,179,217 -0.06(-0.22%)
Sep 26, 2024 26.87 26.93 26.80 26.84 842,222 -0.15(-0.56%)
Sep 25, 2024 26.78 27.04 26.75 26.99 1,069,259 +0.20(+0.77%)
Sep 24, 2024 26.82 26.91 26.76 26.79 1,024,695 -0.07(-0.26%)
Sep 23, 2024 26.85 26.92 26.81 26.85 1,023,114 -0.03(-0.11%)
Sep 20, 2024 26.94 27.01 26.83 26.88 1,365,483 -0.01(-0.04%)
Sep 19, 2024 26.85 27.02 26.80 26.89 1,742,703 -0.34(-1.23%)
Sep 18, 2024 27.13 27.25 26.90 27.23 2,238,002 +0.09(+0.35%)
Sep 17, 2024 27.07 27.23 26.99 27.14 1,514,990 +0.01(+0.05%)
Sep 16, 2024 27.18 27.23 27.05 27.12 1,102,466 -0.15(-0.54%)
Sep 13, 2024 27.43 27.44 27.18 27.27 1,929,694 -0.18(-0.65%)
Sep 12, 2024 27.60 27.75 27.45 27.45 1,228,011 -0.18(-0.64%)
Sep 11, 2024 27.76 28.20 27.58 27.62 1,685,063 -0.07(-0.25%)
Sep 10, 2024 27.56 27.90 27.56 27.69 1,505,217 +0.07(+0.25%)
Sep 09, 2024 27.73 27.82 27.50 27.62 1,818,377 -0.32(-1.13%)
Sep 06, 2024 27.62 27.97 27.49 27.94 2,734,782 +0.30(+1.07%)
Sep 05, 2024 27.46 27.80 27.43 27.64 1,871,885 +0.15(+0.54%)
Sep 04, 2024 27.52 27.58 27.36 27.50 1,982,160 -0.01(-0.04%)
Sep 03, 2024 27.25 27.61 27.19 27.51 2,141,625 +0.39(+1.46%)
Aug 30, 2024 27.22 27.37 27.09 27.11 1,543,617 -0.12(-0.43%)
Aug 29, 2024 27.21 27.41 27.07 27.23 1,787,812 -0.17(-0.61%)
Aug 28, 2024 27.31 27.57 27.22 27.40 1,137,419 +0.11(+0.40%)
Aug 27, 2024 27.32 27.39 27.28 27.29 975,377 -0.01(-0.04%)
Aug 26, 2024 27.32 27.36 27.17 27.30 1,238,502 -0.04(-0.14%)
Aug 23, 2024 27.52 27.56 27.31 27.34 1,418,783 -0.29(-1.04%)
Aug 22, 2024 27.46 27.71 27.42 27.62 1,447,070 +0.13(+0.47%)
Aug 21, 2024 27.48 27.60 27.44 27.50 1,352,200 -0.03(-0.11%)
Aug 20, 2024 27.52 27.58 27.48 27.52 1,250,347 +0.04(+0.14%)
Aug 19, 2024 27.60 27.60 27.48 27.49 910,727 -0.15(-0.54%)
Aug 16, 2024 27.75 27.78 27.59 27.63 963,821 -0.07(-0.25%)
Aug 15, 2024 27.76 27.89 27.67 27.70 1,095,578 -0.38(-1.37%)
Aug 14, 2024 28.26 28.28 28.04 28.09 1,045,129 -0.16(-0.56%)
Aug 13, 2024 28.45 28.52 28.23 28.25 891,995 -0.30(-1.04%)
Aug 12, 2024 28.37 28.61 28.37 28.54 720,682 +0.12(+0.42%)
Aug 09, 2024 28.48 28.61 28.32 28.42 889,009 -0.03(-0.10%)
Aug 08, 2024 28.83 28.84 28.41 28.45 1,152,320 -0.49(-1.70%)
Aug 07, 2024 28.59 28.98 28.43 28.95 1,375,832 +0.17(+0.58%)
Aug 06, 2024 28.97 29.05 28.44 28.78 1,418,570 -0.21(-0.71%)
Aug 05, 2024 29.03 29.13 28.76 28.98 4,371,793 +0.73(+2.58%)
Aug 02, 2024 28.06 28.51 28.05 28.25 1,977,296 +0.43(+1.56%)
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.