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 (%)
May 31, 2019 46.83 46.83 46.83 46.83 100 -0.05(-0.10%)
May 30, 2019 46.88 46.88 46.88 46.88 0 +1.52(+3.36%)
May 29, 2019 45.35 45.36 45.35 45.36 200 -0.07(-0.16%)
May 28, 2019 45.43 45.43 45.43 45.43 0 +1.38(+3.12%)
May 24, 2019 44.06 44.06 44.06 80 +0.00(+0.00%)
May 23, 2019 44.06 44.06 44.06 1 +0.00(+0.00%)
May 22, 2019 44.06 44.06 44.06 44.06 0 -0.09(-0.20%)
May 21, 2019 44.14 44.14 44.14 44.14 7 +0.53(+1.21%)
May 20, 2019 43.61 43.61 43.61 43.61 0 -0.07(-0.17%)
May 17, 2019 44.11 44.11 43.69 43.69 904 -0.66(-1.48%)
May 16, 2019 44.35 44.35 44.35 44.35 79 -0.30(-0.67%)
May 15, 2019 44.64 44.64 44.64 44.64 0 +0.33(+0.75%)
May 14, 2019 44.31 44.31 44.31 44.31 6 +0.60(+1.38%)
May 13, 2019 43.88 43.88 43.71 43.71 213 -1.39(-3.08%)
May 10, 2019 45.10 45.10 45.10 45.10 0 +0.22(+0.49%)
May 09, 2019 44.88 44.88 44.88 44.88 0 -0.13(-0.30%)
May 08, 2019 45.01 45.01 45.01 45.01 0 -0.11(-0.25%)
May 07, 2019 45.12 45.12 45.12 45.12 2 -0.85(-1.84%)
May 06, 2019 45.68 45.97 45.68 45.97 100 -0.63(-1.34%)
May 03, 2019 46.60 46.60 46.60 46.60 100 +0.90(+1.97%)
May 02, 2019 45.70 45.70 45.70 45.70 9 -0.03(-0.08%)
May 01, 2019 45.73 45.73 45.73 45.73 47 -0.46(-0.99%)
Apr 30, 2019 46.19 46.19 46.19 46.19 2 +0.56(+1.23%)
Apr 29, 2019 45.48 45.63 45.48 45.63 380 -0.19(-0.41%)
Apr 26, 2019 45.82 45.82 45.82 45.82 0 -0.14(-0.30%)
Apr 25, 2019 45.86 45.95 45.78 45.95 321 -0.34(-0.74%)
Apr 24, 2019 46.30 46.30 46.30 46.30 0 -1.06(-2.24%)
Apr 23, 2019 47.36 47.36 47.36 47.36 0 -0.13(-0.26%)
Apr 22, 2019 47.48 47.48 47.48 47.48 0 -0.09(-0.20%)
Apr 18, 2019 47.58 47.58 47.58 47.58 100 -0.58(-1.20%)
Apr 17, 2019 48.16 48.16 48.16 48.16 81 +0.41(+0.85%)
Apr 16, 2019 47.75 47.75 47.75 47.75 276 -0.02(-0.04%)
Apr 15, 2019 47.77 47.77 47.77 47.77 0 +0.39(+0.82%)
Apr 12, 2019 47.38 47.38 47.38 47.38 100 +0.12(+0.26%)
Apr 11, 2019 46.94 47.28 46.94 47.26 1,379 -0.20(-0.43%)
Apr 10, 2019 47.63 47.63 47.46 47.46 100 +0.19(+0.40%)
Apr 09, 2019 47.41 47.66 47.27 47.27 1,849 -0.37(-0.77%)
Apr 08, 2019 47.57 47.64 47.57 47.64 415 -0.23(-0.49%)
Apr 05, 2019 47.87 47.87 47.87 47.87 0 +0.61(+1.29%)
Apr 04, 2019 46.93 47.26 46.93 47.26 463 +0.21(+0.45%)
Apr 03, 2019 47.05 47.05 47.05 47.05 0 -0.07(-0.15%)
Apr 02, 2019 47.77 47.77 47.12 47.12 516 -0.80(-1.67%)
Apr 01, 2019 47.43 47.92 47.43 47.92 706 +0.95(+2.03%)
Mar 29, 2019 47.24 47.24 46.97 46.97 502 +0.35(+0.75%)
Mar 28, 2019 45.68 46.62 45.68 46.62 610 -0.11(-0.23%)
Mar 27, 2019 47.50 47.50 46.18 46.73 704 -1.03(-2.17%)
Mar 26, 2019 47.76 47.76 47.76 47.76 0 +0.17(+0.35%)
Mar 25, 2019 47.75 47.75 47.59 47.59 401 +0.45(+0.95%)
Mar 22, 2019 47.15 47.15 47.15 47.15 100 -2.19(-4.44%)
Mar 21, 2019 49.33 49.33 49.33 49.33 0 -0.03(-0.06%)
Mar 20, 2019 49.49 49.49 49.36 49.36 116 +0.18(+0.36%)
Mar 19, 2019 49.34 49.34 49.18 49.18 214 -0.48(-0.97%)
Mar 18, 2019 49.53 49.66 49.53 49.66 200 +0.75(+1.54%)
Mar 15, 2019 48.91 48.91 48.91 48.91 100 +0.42(+0.87%)
Mar 14, 2019 48.46 48.63 48.46 48.49 626 -0.17(-0.36%)
Mar 13, 2019 48.66 48.66 48.66 48.66 41 +0.29(+0.60%)
Mar 12, 2019 48.37 48.37 48.37 48.37 65 +0.03(+0.06%)
Mar 11, 2019 47.62 48.34 47.62 48.34 502 +0.41(+0.85%)
Mar 08, 2019 47.93 47.93 47.93 47.93 100 +0.24(+0.50%)
Mar 07, 2019 48.06 48.06 47.69 47.69 100 -0.46(-0.95%)
Mar 06, 2019 48.15 48.15 48.15 48.15 0 -0.66(-1.34%)
Mar 05, 2019 48.81 48.81 48.81 48.81 0 -0.10(-0.21%)
Mar 04, 2019 48.98 48.98 48.91 48.91 309 -0.33(-0.67%)
Mar 01, 2019 49.55 49.55 49.07 49.24 904 -0.68(-1.36%)
Feb 28, 2019 50.11 50.11 49.92 49.92 909 +0.01(+0.02%)
Feb 27, 2019 50.11 50.11 49.91 49.91 386 -0.56(-1.11%)
Feb 26, 2019 50.75 50.75 50.47 50.47 710 -0.14(-0.27%)
Feb 25, 2019 50.68 50.68 50.61 50.61 150 +0.11(+0.22%)
Feb 22, 2019 50.37 50.65 50.37 50.49 1,306 +0.55(+1.11%)
Feb 21, 2019 49.94 49.94 49.94 49.94 64 +0.15(+0.30%)
Feb 20, 2019 50.00 50.11 49.79 49.79 586 -0.16(-0.33%)
Feb 19, 2019 50.03 50.03 49.96 49.96 162 -0.80(-1.59%)
Feb 15, 2019 50.76 50.76 50.76 50.76 100 +0.47(+0.94%)
Feb 14, 2019 50.29 50.29 50.29 50.29 0 -0.13(-0.26%)
Feb 13, 2019 50.82 50.82 50.42 50.42 708 -0.96(-1.87%)
Feb 12, 2019 51.38 51.38 51.38 51.38 0 +0.22(+0.44%)
Feb 11, 2019 51.15 51.16 51.15 51.16 208 +0.05(+0.09%)
Feb 08, 2019 51.11 51.11 51.11 51.11 100 +0.20(+0.38%)
Feb 07, 2019 50.91 50.91 50.91 50.91 102 -0.64(-1.25%)
Feb 06, 2019 51.56 51.56 51.56 51.56 0 -0.77(-1.47%)
Feb 05, 2019 52.41 52.59 52.06 52.32 1,100 +0.38(+0.73%)
Feb 04, 2019 51.80 52.08 51.80 51.95 783 +0.17(+0.33%)
Feb 01, 2019 51.62 51.82 51.62 51.78 1,205 +0.16(+0.30%)
Jan 31, 2019 51.42 51.62 51.42 51.62 376 +0.40(+0.79%)
Jan 30, 2019 51.22 51.22 51.22 51.22 78 +0.42(+0.82%)
Jan 29, 2019 50.95 50.95 50.80 50.80 1,060 +0.39(+0.78%)
Jan 28, 2019 50.41 50.41 50.41 50.41 6 -0.04(-0.09%)
Jan 25, 2019 50.87 50.87 50.45 50.45 602 +0.38(+0.76%)
Jan 24, 2019 50.07 50.07 50.07 50.07 0 +0.37(+0.75%)
Jan 23, 2019 49.70 49.70 49.70 49.70 160 +0.43(+0.86%)
Jan 22, 2019 49.21 49.27 49.21 49.27 340 -0.40(-0.81%)
Jan 18, 2019 49.68 49.68 49.68 49.68 100 +0.28(+0.57%)
Jan 17, 2019 49.25 49.51 49.25 49.39 403 +0.10(+0.19%)
Jan 16, 2019 49.36 49.36 49.30 49.30 101 +0.32(+0.65%)
Jan 15, 2019 48.96 48.98 48.96 48.98 100 -0.12(-0.24%)
Jan 14, 2019 49.10 49.10 49.10 49.10 0 +0.01(+0.02%)
Jan 11, 2019 49.26 49.26 48.91 49.09 55,069 -0.37(-0.74%)
Jan 10, 2019 49.45 49.45 49.45 49.45 7 +0.55(+1.12%)
Jan 09, 2019 48.91 48.91 48.91 48.91 1 +0.75(+1.55%)
Jan 08, 2019 48.16 48.16 48.16 48.16 127 +0.41(+0.86%)
Jan 07, 2019 47.75 47.75 47.75 47.75 7 +0.40(+0.85%)
Jan 04, 2019 47.35 47.35 47.35 47.35 100 +1.60(+3.51%)
Jan 03, 2019 45.74 45.74 45.74 45.74 48 -0.22(-0.48%)
Jan 02, 2019 45.70 45.96 45.70 45.96 133 +0.12(+0.25%)
Dec 31, 2018 46.05 46.05 45.84 45.84 301 +0.33(+0.72%)
Dec 28, 2018 45.76 45.76 45.52 45.52 401 -0.96(-2.07%)
Dec 27, 2018 45.98 46.48 45.98 46.48 270 -0.16(-0.33%)
Dec 26, 2018 46.06 46.63 45.49 46.63 1,067 +1.75(+3.89%)
Dec 24, 2018 44.89 44.89 44.89 44.89 0 -0.63(-1.38%)
Dec 21, 2018 46.65 46.65 45.51 45.51 205 -0.38(-0.84%)
Dec 20, 2018 45.90 45.90 45.90 45.90 1 -0.35(-0.77%)
Dec 19, 2018 46.68 46.73 46.25 46.25 869 -0.47(-1.01%)
Dec 18, 2018 46.73 46.73 46.73 46.73 10 +0.41(+0.90%)
Dec 17, 2018 47.19 47.19 46.31 46.31 215 -0.90(-1.90%)
Dec 14, 2018 47.21 47.21 47.21 47.21 308 -0.18(-0.39%)
Dec 13, 2018 47.46 47.47 46.08 47.39 3,432 -0.14(-0.30%)
Dec 12, 2018 47.53 47.54 47.53 47.54 205 +0.13(+0.27%)
Dec 11, 2018 47.41 47.41 47.41 47.41 0 -0.23(-0.48%)
Dec 10, 2018 47.64 47.64 47.64 47.64 410 -0.87(-1.79%)
Dec 07, 2018 48.50 48.50 48.50 0 +0.00(+0.00%)
Dec 06, 2018 48.50 48.50 48.50 48.50 374 -0.08(-0.16%)
Dec 04, 2018 48.58 48.58 48.58 0 +0.00(+0.00%)
Dec 03, 2018 48.52 48.60 48.52 48.58 561 -0.53(-1.07%)
Nov 30, 2018 49.11 49.11 49.11 49.11 308 -0.18(-0.36%)
Nov 29, 2018 49.28 49.28 49.28 49.28 142 -0.46(-0.92%)
Nov 28, 2018 49.74 49.74 49.74 49.74 308 +0.50(+1.01%)
Nov 27, 2018 49.24 49.24 49.24 49.24 309 -0.03(-0.06%)
Nov 26, 2018 49.27 49.27 49.27 49.27 333 +0.38(+0.78%)
Nov 23, 2018 49.23 49.28 48.89 48.89 616 -0.71(-1.44%)
Nov 21, 2018 49.61 49.61 49.61 0 +1.17(+2.42%)
Nov 20, 2018 48.71 48.71 48.44 48.44 463 -1.20(-2.41%)
Nov 19, 2018 49.63 49.63 49.63 0 +0.00(+0.00%)
Nov 16, 2018 49.62 49.63 49.62 49.63 616 +0.06(+0.12%)
Nov 15, 2018 49.58 49.58 49.58 0 +0.00(+0.00%)
Nov 14, 2018 49.58 49.58 49.58 0 +0.00(+0.00%)
Nov 13, 2018 49.61 49.61 49.58 49.58 270 +0.20(+0.40%)
Nov 12, 2018 49.38 49.38 49.38 0 +0.00(+0.00%)
Nov 09, 2018 49.38 49.38 49.38 49.38 308 -0.28(-0.57%)
Nov 08, 2018 49.75 49.91 49.66 49.66 1,708 -0.01(-0.02%)
Nov 07, 2018 49.55 49.67 49.55 49.67 431 +0.19(+0.37%)
Nov 06, 2018 49.46 49.49 49.46 49.49 830 +0.94(+1.93%)
Nov 05, 2018 48.55 48.55 48.55 48.55 93 +0.00(+0.00%)
Nov 02, 2018 48.55 48.55 48.55 48.55 102 +0.00(+0.00%)
Nov 01, 2018 48.55 48.55 48.55 0 +0.00(+0.00%)
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%)
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.