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 (%)
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%)
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.