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 (%)
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%)
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.