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 04, 2020 31.96 31.96 31.96 0 -0.00(-0.00%)
May 01, 2020 31.96 31.96 31.96 31.96 100 -0.96(-2.91%)
Apr 30, 2020 32.92 32.92 32.92 32.92 0 -0.48(-1.43%)
Apr 29, 2020 32.40 33.39 32.28 33.39 4,600 +1.28(+4.00%)
Apr 28, 2020 31.35 32.11 31.35 32.11 186 +0.61(+1.92%)
Apr 27, 2020 31.50 31.50 31.50 31.50 40 +0.15(+0.48%)
Apr 24, 2020 31.35 31.35 31.35 31.35 100 -0.12(-0.39%)
Apr 23, 2020 31.47 31.47 31.47 31.47 54 -0.05(-0.16%)
Apr 22, 2020 31.70 31.74 31.52 31.52 402 +0.35(+1.13%)
Apr 21, 2020 31.17 31.17 31.17 31.17 0 -0.85(-2.66%)
Apr 20, 2020 32.02 32.02 32.02 32.02 1 -0.24(-0.76%)
Apr 17, 2020 32.27 32.27 32.27 32.27 0 +0.34(+1.08%)
Apr 16, 2020 31.92 31.92 31.92 31.92 10 +0.22(+0.69%)
Apr 15, 2020 31.71 31.71 31.71 31.71 2 -0.85(-2.60%)
Apr 14, 2020 32.55 32.55 32.55 32.55 0 +0.86(+2.72%)
Apr 13, 2020 31.69 31.69 31.69 31.69 1 -0.59(-1.84%)
Apr 09, 2020 32.29 32.29 32.29 32.29 0 -0.05(-0.15%)
Apr 08, 2020 32.34 32.34 32.34 32.34 31 +0.78(+2.48%)
Apr 07, 2020 31.55 31.55 31.55 31.55 0 -0.02(-0.05%)
Apr 06, 2020 31.57 31.57 31.57 31.57 1 +1.17(+3.85%)
Apr 03, 2020 30.40 30.40 30.40 30.40 0 +0.19(+0.62%)
Apr 02, 2020 30.38 30.38 30.21 30.21 100 +0.43(+1.44%)
Apr 01, 2020 29.78 29.78 29.78 29.78 4 -0.90(-2.95%)
Mar 31, 2020 30.69 30.69 30.69 30.69 77 +0.59(+1.95%)
Mar 30, 2020 29.42 30.10 29.42 30.10 340 +0.40(+1.36%)
Mar 27, 2020 30.12 30.12 28.56 29.70 800 -1.39(-4.46%)
Mar 26, 2020 31.09 31.09 31.09 31.09 159 +0.85(+2.79%)
Mar 25, 2020 28.96 30.24 28.96 30.24 100 +0.78(+2.66%)
Mar 24, 2020 28.35 29.46 28.35 29.46 300 +1.53(+5.49%)
Mar 23, 2020 27.92 27.92 27.92 27.92 2 -0.57(-1.99%)
Mar 20, 2020 28.83 28.83 28.49 28.49 600 +0.56(+1.99%)
Mar 19, 2020 29.16 29.16 27.93 27.93 120 +0.68(+2.50%)
Mar 18, 2020 27.25 27.25 27.25 27.25 2 -3.89(-12.50%)
Mar 17, 2020 31.15 31.15 31.15 31.15 61 +0.92(+3.06%)
Mar 16, 2020 29.98 30.22 29.98 30.22 122 -3.66(-10.81%)
Mar 13, 2020 33.89 33.89 33.89 33.89 200 +0.71(+2.14%)
Mar 12, 2020 29.84 33.17 29.84 33.17 610 -3.63(-9.87%)
Mar 11, 2020 36.71 37.03 36.71 36.81 1,551 -1.25(-3.29%)
Mar 10, 2020 38.02 38.06 38.02 38.06 263 +0.60(+1.61%)
Mar 09, 2020 37.46 37.46 37.46 37.46 50 -3.72(-9.04%)
Mar 06, 2020 41.18 41.18 41.18 41.18 0 -0.87(-2.07%)
Mar 05, 2020 42.05 42.05 42.05 42.05 2 -0.89(-2.08%)
Mar 04, 2020 42.94 42.94 42.94 42.94 0 +0.99(+2.36%)
Mar 03, 2020 41.95 41.95 41.95 41.95 2 -0.12(-0.29%)
Mar 02, 2020 42.08 42.08 42.08 42.08 51 +1.43(+3.52%)
Feb 28, 2020 40.70 40.70 40.64 40.64 100 -0.69(-1.66%)
Feb 27, 2020 41.33 41.33 41.33 41.33 53 -1.16(-2.74%)
Feb 26, 2020 42.50 42.50 42.50 42.50 0 +0.09(+0.22%)
Feb 25, 2020 43.00 43.00 42.40 42.40 102 -1.08(-2.49%)
Feb 24, 2020 43.49 43.49 43.49 43.49 0 -1.73(-3.82%)
Feb 21, 2020 45.21 45.21 45.21 45.21 0 -0.09(-0.19%)
Feb 20, 2020 45.30 45.30 45.30 45.30 0 -0.25(-0.54%)
Feb 19, 2020 45.55 45.55 45.55 45.55 50 +0.24(+0.52%)
Feb 18, 2020 45.31 45.31 45.31 45.31 58 -0.47(-1.03%)
Feb 14, 2020 45.78 45.78 45.78 45.78 0 +0.41(+0.91%)
Feb 13, 2020 45.37 45.37 45.37 45.37 308 -0.77(-1.67%)
Feb 12, 2020 46.22 46.22 46.14 46.14 401 +0.50(+1.10%)
Feb 11, 2020 45.83 45.83 45.64 45.64 301 -0.12(-0.26%)
Feb 10, 2020 45.87 45.87 45.76 45.76 459 -0.27(-0.59%)
Feb 07, 2020 46.03 46.03 46.03 46.03 300 -0.41(-0.88%)
Feb 06, 2020 46.60 46.60 46.44 46.44 306 -0.02(-0.04%)
Feb 05, 2020 46.46 46.46 46.46 46.46 360 +0.41(+0.89%)
Feb 04, 2020 46.05 46.05 46.05 46.05 370 +0.14(+0.31%)
Feb 03, 2020 44.30 45.91 44.30 45.91 180 +0.87(+1.93%)
Jan 31, 2020 45.04 45.04 45.04 45.04 200 -0.83(-1.81%)
Jan 30, 2020 45.69 45.87 45.69 45.87 321 -0.12(-0.26%)
Jan 29, 2020 45.99 45.99 45.99 45.99 305 -0.44(-0.95%)
Jan 28, 2020 46.43 46.43 46.43 46.43 201 +0.66(+1.44%)
Jan 27, 2020 45.97 45.97 45.77 45.77 783 -1.38(-2.92%)
Jan 24, 2020 47.15 47.15 47.15 47.15 100 -0.46(-0.97%)
Jan 23, 2020 47.61 47.61 47.61 47.61 52 -0.49(-1.02%)
Jan 22, 2020 48.10 48.10 48.10 48.10 26 +0.02(+0.04%)
Jan 21, 2020 48.08 48.08 48.08 48.08 8 -0.84(-1.71%)
Jan 17, 2020 48.78 48.92 48.78 48.92 300 +0.42(+0.87%)
Jan 16, 2020 48.83 48.83 48.50 48.50 630 +0.41(+0.85%)
Jan 15, 2020 48.09 48.09 48.09 48.09 200 -0.80(-1.64%)
Jan 14, 2020 48.89 48.89 48.89 48.89 225 -0.24(-0.49%)
Jan 13, 2020 49.44 49.44 49.13 49.13 300 +0.03(+0.06%)
Jan 10, 2020 49.10 49.10 49.10 49.10 300 +0.34(+0.70%)
Jan 09, 2020 48.76 48.76 48.76 48.76 240 +0.47(+0.97%)
Jan 08, 2020 48.29 48.29 48.29 48.29 200 -0.18(-0.38%)
Jan 07, 2020 48.47 48.47 48.47 48.47 0 -0.22(-0.44%)
Jan 06, 2020 48.69 48.69 48.69 48.69 14 -0.19(-0.38%)
Jan 03, 2020 49.03 49.03 48.88 48.88 1,000 -0.76(-1.53%)
Jan 02, 2020 49.63 49.63 49.63 49.63 3 +0.63(+1.29%)
Dec 31, 2019 49.00 49.00 49.00 49.00 100 +0.20(+0.41%)
Dec 30, 2019 48.80 48.80 48.80 48.80 203 -0.12(-0.25%)
Dec 27, 2019 48.92 48.92 48.92 48.92 200 -0.19(-0.38%)
Dec 26, 2019 49.11 49.11 49.11 49.11 5 +0.39(+0.79%)
Dec 24, 2019 48.72 48.72 48.72 48.72 100 +0.32(+0.65%)
Dec 23, 2019 48.12 48.41 48.11 48.41 601 +0.60(+1.25%)
Dec 20, 2019 47.81 47.81 47.81 47.81 0 -0.08(-0.17%)
Dec 19, 2019 47.89 47.89 47.89 47.89 0 +0.02(+0.05%)
Dec 18, 2019 47.87 47.87 47.87 47.87 200 +0.41(+0.86%)
Dec 17, 2019 47.46 47.46 47.46 47.46 100 -0.16(-0.34%)
Dec 16, 2019 47.62 47.62 47.62 47.62 80 +0.04(+0.09%)
Dec 13, 2019 47.57 47.78 47.57 47.58 500 +0.66(+1.41%)
Dec 12, 2019 46.92 46.92 46.92 46.92 20 +0.55(+1.20%)
Dec 11, 2019 46.36 46.36 46.36 46.36 8 +0.58(+1.26%)
Dec 10, 2019 45.78 45.78 45.78 45.78 0 -0.01(-0.01%)
Dec 09, 2019 45.79 45.79 45.79 45.79 0 -0.14(-0.30%)
Dec 06, 2019 45.93 45.93 45.93 45.93 100 +0.03(+0.06%)
Dec 05, 2019 45.84 45.90 44.70 45.90 8,468 -0.07(-0.15%)
Dec 04, 2019 45.97 45.97 45.97 45.97 0 +0.50(+1.09%)
Dec 03, 2019 45.47 45.47 45.47 45.47 5 -0.35(-0.76%)
Dec 02, 2019 45.89 45.89 45.82 45.82 525 -0.14(-0.31%)
Nov 29, 2019 45.96 45.96 45.96 45.96 0 +0.55(+1.22%)
Nov 27, 2019 45.40 45.40 45.40 45.40 100 -0.02(-0.04%)
Nov 26, 2019 45.42 45.42 45.42 45.42 20 -0.39(-0.85%)
Nov 25, 2019 45.87 45.87 45.81 45.81 422 +0.20(+0.43%)
Nov 22, 2019 45.61 45.61 45.61 45.61 0 +0.13(+0.28%)
Nov 21, 2019 45.37 45.49 45.36 45.49 1,328 -0.34(-0.73%)
Nov 20, 2019 45.82 45.82 45.82 45.82 0 -0.03(-0.07%)
Nov 19, 2019 45.68 45.86 45.68 45.86 452 +0.39(+0.87%)
Nov 18, 2019 45.46 45.46 45.46 45.46 1 +0.45(+1.01%)
Nov 15, 2019 45.01 45.01 45.01 45.01 200 +0.21(+0.47%)
Nov 14, 2019 44.80 44.80 44.80 44.80 0 +0.24(+0.54%)
Nov 13, 2019 44.49 44.56 44.26 44.56 1,067 +0.11(+0.24%)
Nov 12, 2019 44.41 44.45 44.41 44.45 232 -0.02(-0.04%)
Nov 11, 2019 44.47 44.47 44.47 44.47 0 -0.06(-0.15%)
Nov 08, 2019 44.53 44.53 44.53 44.53 100 -0.29(-0.65%)
Nov 07, 2019 44.80 44.82 44.57 44.82 403 +0.53(+1.20%)
Nov 06, 2019 44.29 44.29 44.29 44.29 0 -0.19(-0.42%)
Nov 05, 2019 44.48 44.48 44.48 44.48 2 -0.24(-0.55%)
Nov 04, 2019 44.72 44.72 44.72 44.72 1 +0.29(+0.65%)
Nov 01, 2019 44.21 44.43 44.21 44.43 1,000 +0.21(+0.48%)
Oct 31, 2019 44.16 44.22 44.16 44.22 101 +0.08(+0.19%)
Oct 30, 2019 44.13 44.13 44.13 44.13 6 +0.09(+0.21%)
Oct 29, 2019 44.10 44.10 44.04 44.04 133 +0.15(+0.35%)
Oct 28, 2019 43.89 43.89 43.89 43.89 0 -0.45(-1.01%)
Oct 25, 2019 44.33 44.33 44.33 44.33 0 +0.17(+0.38%)
Oct 24, 2019 44.16 44.16 44.16 44.16 0 +0.06(+0.13%)
Oct 23, 2019 44.11 44.11 44.11 44.11 0 +0.47(+1.07%)
Oct 22, 2019 43.59 43.64 43.59 43.64 512 -0.04(-0.09%)
Oct 21, 2019 43.88 43.88 43.68 43.68 200 +0.08(+0.19%)
Oct 18, 2019 43.50 43.60 43.50 43.60 100 +0.16(+0.36%)
Oct 17, 2019 43.44 43.44 43.44 43.44 0 +0.12(+0.27%)
Oct 16, 2019 43.32 43.32 43.32 43.32 200 -0.10(-0.24%)
Oct 15, 2019 43.42 43.42 43.42 43.42 25 +0.19(+0.43%)
Oct 14, 2019 43.24 43.24 43.24 43.24 0 -0.62(-1.41%)
Oct 11, 2019 43.86 43.86 43.86 43.86 0 +0.31(+0.72%)
Oct 10, 2019 43.54 43.54 43.54 43.54 0 +0.76(+1.77%)
Oct 09, 2019 42.78 42.78 42.78 42.78 1 -0.05(-0.12%)
Oct 08, 2019 42.83 42.83 42.83 42.83 40 -0.57(-1.31%)
Oct 07, 2019 43.40 43.40 43.40 43.40 3 -0.23(-0.53%)
Oct 04, 2019 43.58 43.63 43.58 43.63 200 +0.70(+1.64%)
Oct 03, 2019 42.93 42.93 42.93 42.93 100 +0.04(+0.09%)
Oct 02, 2019 42.89 42.89 42.89 42.89 2 -0.44(-1.01%)
Oct 01, 2019 43.50 43.50 43.33 43.33 334 -0.49(-1.12%)
Sep 30, 2019 43.82 43.82 43.82 43.82 0 +0.13(+0.31%)
Sep 27, 2019 43.69 43.69 43.69 43.69 0 +0.43(+1.00%)
Sep 26, 2019 43.23 43.26 43.23 43.26 380 -0.15(-0.34%)
Sep 25, 2019 43.16 43.40 43.16 43.40 402 +0.01(+0.03%)
Sep 24, 2019 43.39 43.39 43.39 43.39 0 +0.15(+0.35%)
Sep 23, 2019 43.24 43.24 43.24 43.24 10 -0.17(-0.39%)
Sep 20, 2019 43.41 43.41 43.41 43.41 0 -0.03(-0.07%)
Sep 19, 2019 43.44 43.44 43.44 43.44 2 +0.11(+0.25%)
Sep 18, 2019 43.32 43.32 43.32 43.32 0 -0.10(-0.23%)
Sep 17, 2019 43.42 43.42 43.42 43.42 0 +0.21(+0.49%)
Sep 16, 2019 43.26 43.26 43.21 43.21 212 +0.26(+0.61%)
Sep 13, 2019 42.95 42.95 42.95 42.95 100 -0.12(-0.27%)
Sep 12, 2019 43.07 43.07 43.07 43.07 47 +0.36(+0.84%)
Sep 11, 2019 42.71 42.71 42.71 42.71 0 +0.36(+0.85%)
Sep 10, 2019 42.37 42.42 42.35 42.35 1,669 -0.03(-0.07%)
Sep 09, 2019 42.38 42.38 42.38 42.38 0 -0.24(-0.57%)
Sep 06, 2019 42.62 42.62 42.62 42.62 100 -0.17(-0.39%)
Sep 05, 2019 42.79 42.79 42.79 42.79 143 +0.73(+1.73%)
Sep 04, 2019 42.06 42.06 42.06 42.06 37 +0.90(+2.19%)
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.