Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arrow Dogs of The World ETF (NY: DOGS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 48.55 48.55 48.55 48.55 308 +0.46(+0.95%)
Oct 30, 2018 48.10 48.10 48.10 48.10 347 +0.45(+0.95%)
Oct 29, 2018 47.64 47.64 47.64 0 +0.00(+0.00%)
Oct 26, 2018 47.64 47.64 47.64 0 +0.00(+0.00%)
Oct 25, 2018 0 +0.00(+0.00%)
Oct 24, 2018 47.32 47.77 47.29 47.64 2,402 -0.32(-0.66%)
Oct 23, 2018 47.96 47.96 47.96 0 +0.00(+0.00%)
Oct 22, 2018 47.96 47.96 47.96 0 +0.00(+0.00%)
Oct 19, 2018 47.96 47.96 47.96 0 +0.00(+0.00%)
Oct 18, 2018 46.57 47.99 46.45 47.96 9,240 -0.20(-0.42%)
Oct 17, 2018 48.16 48.16 48.16 48.16 1 +0.00(+0.00%)
Oct 16, 2018 48.16 48.16 48.16 48.16 308 +0.64(+1.35%)
Oct 15, 2018 47.52 47.52 47.52 47.52 308 +0.18(+0.37%)
Oct 12, 2018 47.35 47.35 47.35 47.35 102 -1.05(-2.17%)
Oct 11, 2018 48.40 48.40 48.40 0 +0.00(+0.00%)
Oct 10, 2018 48.40 48.40 48.40 0 +0.00(+0.00%)
Oct 09, 2018 48.40 48.40 48.40 48.40 102 -0.45(-0.92%)
Oct 08, 2018 48.85 48.85 48.85 48.85 118 -0.90(-1.80%)
Oct 05, 2018 49.74 49.74 49.74 49.74 102 +0.00(+0.00%)
Oct 04, 2018 49.74 49.74 49.74 0 +0.00(+0.00%)
Oct 03, 2018 49.74 49.74 49.74 49.74 146 +0.44(+0.89%)
Oct 02, 2018 49.30 49.30 49.30 0 +0.00(+0.00%)
Oct 01, 2018 49.30 49.30 49.30 0 +0.00(+0.00%)
Sep 28, 2018 49.30 49.30 49.30 49.30 308 +0.11(+0.22%)
Sep 27, 2018 49.20 49.20 49.20 49.20 14 +0.00(+0.00%)
Sep 26, 2018 49.20 49.20 49.20 49.20 104 -0.22(-0.45%)
Sep 25, 2018 49.42 49.42 49.42 0 +0.00(+0.00%)
Sep 24, 2018 49.42 49.42 49.42 0 +0.00(+0.00%)
Sep 21, 2018 49.42 49.42 49.42 49.42 102 +0.00(+0.00%)
Sep 20, 2018 49.42 49.42 49.42 49.42 2 +0.00(+0.00%)
Sep 19, 2018 49.42 49.42 49.42 0 +0.00(+0.00%)
Sep 18, 2018 49.42 49.42 49.42 0 +0.00(+0.00%)
Sep 17, 2018 49.42 49.42 49.42 0 +0.00(+0.00%)
Sep 14, 2018 49.42 49.42 49.42 0 +0.00(+0.00%)
Sep 13, 2018 49.42 49.42 49.42 0 +0.00(+0.00%)
Sep 12, 2018 49.42 49.42 49.42 0 +0.00(+0.00%)
Sep 11, 2018 49.42 49.42 20 +0.00(+0.00%)
Sep 10, 2018 49.42 49.42 49.42 49.42 308 +0.09(+0.18%)
Sep 07, 2018 49.33 49.33 49.33 49.33 308 -0.74(-1.48%)
Sep 06, 2018 50.07 50.07 50.07 0 +0.00(+0.00%)
Sep 05, 2018 50.07 50.07 50.07 0 +0.00(+0.00%)
Sep 04, 2018 50.07 50.07 50.07 0 +0.00(+0.00%)
Aug 31, 2018 50.07 50.07 50.07 0 +0.09(+0.18%)
Aug 30, 2018 49.98 49.98 49.98 49.98 311 -0.36(-0.72%)
Aug 29, 2018 50.39 50.39 50.35 50.35 412 +0.38(+0.76%)
Aug 28, 2018 49.97 49.97 49.97 49.97 308 +0.54(+1.08%)
Aug 27, 2018 49.43 49.43 49.43 0 +0.00(+0.00%)
Aug 24, 2018 49.43 49.43 49.43 0 +0.00(+0.00%)
Aug 23, 2018 49.43 49.43 49.43 49.43 98 +0.00(+0.00%)
Aug 22, 2018 49.43 49.43 49.43 49.43 3,696 +0.20(+0.42%)
Aug 21, 2018 49.23 49.23 49.23 0 +0.00(+0.00%)
Aug 20, 2018 50.46 50.46 49.23 49.23 509 -0.09(-0.18%)
Aug 17, 2018 49.31 49.31 49.31 49.31 102 +0.64(+1.31%)
Aug 16, 2018 48.68 48.68 48.68 48.68 10 +0.00(+0.00%)
Aug 15, 2018 48.52 48.68 48.52 48.68 665 -1.96(-3.87%)
Aug 14, 2018 50.64 50.64 50.64 0 +0.00(+0.00%)
Aug 13, 2018 50.64 50.64 50.64 50.64 4 +0.00(+0.00%)
Aug 10, 2018 50.64 50.64 50.64 50.64 102 +0.00(+0.00%)
Aug 09, 2018 50.64 50.64 50.64 50.64 54 +0.00(+0.00%)
Aug 08, 2018 50.64 50.64 50.64 50.64 189 +0.68(+1.36%)
Aug 07, 2018 49.96 49.96 49.96 49.96 8 +0.00(+0.00%)
Aug 06, 2018 49.96 49.96 49.96 49.96 112 +0.01(+0.02%)
Aug 03, 2018 49.95 49.95 49.95 0 +0.00(+0.00%)
Aug 02, 2018 49.95 49.95 49.95 49.95 465 -0.05(-0.10%)
Aug 01, 2018 50.00 50.00 50.00 0 +0.00(+0.00%)
Jul 31, 2018 49.93 50.05 49.92 50.00 3,307 +1.91(+3.98%)
Jul 30, 2018 48.08 48.08 48.08 0 -0.00(-0.01%)
Jul 27, 2018 48.09 48.09 48.09 48.09 102 +0.00(+0.01%)
Jul 19, 2018 48.08 48.08 48.08 26 -0.11(-0.23%)
Jul 17, 2018 48.19 48.19 48.19 11 +0.08(+0.16%)
Jul 16, 2018 48.11 48.11 48.11 48.11 105 -0.18(-0.36%)
Jul 12, 2018 48.29 48.29 48.29 48 +0.37(+0.77%)
Jul 11, 2018 48.27 48.27 47.92 47.92 1,072 -0.36(-0.75%)
Jul 10, 2018 48.28 48.28 48.28 48.28 371 +0.27(+0.56%)
Jul 09, 2018 48.01 48.01 48.01 48.01 126 +0.42(+0.89%)
Jun 26, 2018 47.59 47.59 47.59 0 +0.66(+1.41%)
Jun 25, 2018 47.68 47.68 46.93 46.93 537 -1.10(-2.30%)
Jun 20, 2018 48.03 48.03 48.03 0 -0.47(-0.97%)
Jun 19, 2018 48.62 48.62 48.50 48.50 779 -0.61(-1.24%)
Jun 14, 2018 49.11 49.11 49.11 20 -0.33(-0.67%)
Jun 13, 2018 49.45 49.45 49.44 49.44 629 +0.36(+0.73%)
Jun 12, 2018 49.40 49.47 47.47 49.08 3,463 -0.62(-1.24%)
Jun 08, 2018 49.70 49.70 49.70 1 +0.91(+1.87%)
May 30, 2018 48.79 48.79 48.79 0 +0.29(+0.60%)
May 25, 2018 48.50 48.50 48.50 1 -0.36(-0.74%)
May 24, 2018 48.85 48.85 48.85 48.85 155 +0.06(+0.12%)
May 23, 2018 48.77 48.80 48.77 48.80 405 +0.40(+0.84%)
May 21, 2018 48.39 48.39 48.39 0 +0.23(+0.48%)
May 17, 2018 48.16 48.16 48.16 23 -0.25(-0.53%)
May 16, 2018 48.48 48.48 48.42 48.42 236 +0.36(+0.75%)
May 15, 2018 48.07 48.07 48.06 48.06 568 -0.26(-0.54%)
May 10, 2018 48.32 48.32 48.32 25 +0.36(+0.75%)
May 09, 2018 47.96 47.96 47.96 47.96 318 +0.13(+0.26%)
May 08, 2018 47.83 47.83 47.83 47.83 106 -0.31(-0.65%)
May 07, 2018 47.73 48.36 47.73 48.14 4,792 +0.06(+0.12%)
May 04, 2018 48.04 48.16 48.04 48.09 973 -0.03(-0.06%)
May 03, 2018 48.11 48.11 48.11 48.11 205 -0.53(-1.08%)
May 01, 2018 48.64 48.64 48.64 0 +0.22(+0.45%)
Apr 25, 2018 48.42 48.42 48.42 50 -0.54(-1.10%)
Apr 23, 2018 48.96 48.96 48.96 49 +0.08(+0.17%)
Apr 20, 2018 48.88 48.88 48.88 48.88 102 -0.26(-0.53%)
Apr 19, 2018 49.14 49.14 49.14 49.14 204 +0.16(+0.32%)
Apr 18, 2018 49.01 49.01 48.98 48.98 319 +0.07(+0.15%)
Apr 17, 2018 48.91 48.91 48.91 48.91 586 +0.16(+0.34%)
Apr 16, 2018 48.74 48.75 48.74 48.75 246 +0.11(+0.24%)
Apr 13, 2018 48.75 48.75 48.63 48.63 898 -0.30(-0.61%)
Apr 12, 2018 48.97 48.97 48.87 48.93 659 -0.03(-0.06%)
Apr 11, 2018 49.00 49.00 48.96 48.96 330 +0.14(+0.28%)
Apr 10, 2018 48.94 48.94 48.83 48.83 474 +0.33(+0.67%)
Apr 09, 2018 48.57 48.57 48.50 48.50 895 +0.35(+0.73%)
Apr 06, 2018 48.15 48.15 48.15 48.15 220 -0.29(-0.60%)
Apr 05, 2018 48.44 48.44 48.44 48.44 288 +0.33(+0.69%)
Mar 29, 2018 48.11 48.11 48.11 17 +0.56(+1.19%)
Mar 28, 2018 47.54 47.54 47.54 47.54 102 -0.16(-0.34%)
Mar 27, 2018 47.71 47.71 47.71 47.71 123 -0.11(-0.22%)
Mar 26, 2018 45.90 47.81 45.90 47.81 658 -0.19(-0.41%)
Mar 23, 2018 48.46 48.46 48.01 48.01 3,800 -1.24(-2.51%)
Mar 20, 2018 49.24 49.24 49.24 2 +0.06(+0.12%)
Mar 19, 2018 49.19 49.19 49.19 49.19 4,106 +0.49(+1.00%)
Mar 16, 2018 48.70 48.70 48.70 48.70 197 +1.88(+4.02%)
Mar 13, 2018 46.82 46.82 46.82 41 -0.41(-0.87%)
Mar 07, 2018 47.23 47.23 47.23 0 -0.61(-1.28%)
Mar 05, 2018 47.84 47.84 47.84 0 +0.31(+0.66%)
Mar 01, 2018 47.53 47.53 47.53 8 -0.45(-0.93%)
Feb 28, 2018 47.97 48.00 47.79 47.98 2,381 -0.31(-0.65%)
Feb 27, 2018 48.31 48.31 48.29 48.29 237 -0.34(-0.70%)
Feb 22, 2018 48.63 48.63 48.63 24 -0.07(-0.14%)
Feb 21, 2018 48.70 48.70 48.70 48.70 266 +0.09(+0.18%)
Feb 16, 2018 48.61 48.61 48.61 211 +0.00(+0.00%)
Feb 15, 2018 48.61 48.61 48.61 48.61 286 +0.03(+0.06%)
Feb 14, 2018 48.29 48.58 48.23 48.58 1,556 +0.49(+1.01%)
Feb 13, 2018 48.10 48.10 48.10 48.10 260 +0.28(+0.59%)
Feb 08, 2018 47.81 47.81 47.81 205 -0.85(-1.74%)
Feb 07, 2018 48.01 48.66 48.66 523 +0.65(+1.36%)
Feb 06, 2018 48.18 48.18 48.01 48.01 516 +0.10(+0.21%)
Feb 05, 2018 47.91 47.91 47.91 47.91 214 -1.77(-3.56%)
Feb 02, 2018 50.16 50.16 49.67 49.67 580 -0.62(-1.24%)
Feb 01, 2018 50.29 50.30 50.29 50.30 336 +0.05(+0.10%)
Jan 31, 2018 50.37 50.37 50.25 50.25 369 -0.11(-0.21%)
Jan 30, 2018 50.29 50.36 50.29 50.35 995 -0.66(-1.30%)
Jan 29, 2018 50.93 51.02 50.93 51.02 1,211 -0.12(-0.23%)
Jan 26, 2018 51.16 51.16 51.13 51.13 561 -0.02(-0.04%)
Jan 25, 2018 51.43 51.43 51.15 51.15 3,040 -0.08(-0.15%)
Jan 24, 2018 51.27 51.27 51.23 51.23 1,365 +0.02(+0.04%)
Jan 23, 2018 51.09 51.22 51.09 51.21 1,478 +0.04(+0.07%)
Jan 22, 2018 51.07 51.17 51.07 51.17 421 +0.11(+0.22%)
Jan 19, 2018 50.98 51.06 50.98 51.06 814 +0.24(+0.47%)
Jan 18, 2018 50.82 50.82 50.82 50.82 1,052 -0.04(-0.07%)
Jan 17, 2018 50.88 50.88 50.76 50.86 1,224 +0.23(+0.46%)
Jan 16, 2018 51.03 51.03 50.63 50.63 762 -0.19(-0.38%)
Jan 12, 2018 50.82 50.82 50.82 0 +0.29(+0.58%)
Jan 11, 2018 50.28 50.55 50.28 50.53 1,493 +0.18(+0.35%)
Jan 10, 2018 50.31 50.35 50.30 50.35 3,884 +0.23(+0.47%)
Jan 09, 2018 50.11 50.12 50.04 50.12 914 -0.02(-0.04%)
Jan 08, 2018 49.68 50.14 49.68 50.14 428 +0.58(+1.18%)
Jan 05, 2018 49.56 49.56 49.56 49.56 196 +0.35(+0.71%)
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.