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 (%)
Jun 28, 2019 50.54 50.54 50.54 50.54 0 +0.65(+1.30%)
Jun 27, 2019 49.84 49.89 49.84 49.89 201 +0.15(+0.30%)
Jun 26, 2019 49.85 49.85 49.74 49.74 204 -0.11(-0.23%)
Jun 25, 2019 49.88 49.88 49.86 49.86 174 -0.21(-0.43%)
Jun 24, 2019 50.07 50.07 50.07 50.07 0 +0.35(+0.70%)
Jun 21, 2019 49.72 49.72 49.72 49.72 100 -0.14(-0.27%)
Jun 20, 2019 49.86 49.86 49.86 49.86 2 +0.44(+0.90%)
Jun 19, 2019 49.41 49.41 49.41 49.41 0 -0.24(-0.48%)
Jun 18, 2019 49.84 49.86 49.65 49.65 254 -0.06(-0.13%)
Jun 17, 2019 49.72 49.72 49.72 49.72 0 +0.42(+0.85%)
Jun 14, 2019 49.30 49.30 49.30 49.30 100 -0.44(-0.88%)
Jun 13, 2019 49.73 49.73 49.73 49.73 0 -0.27(-0.54%)
Jun 12, 2019 50.00 50.00 50.00 50.00 72 +1.01(+2.07%)
Jun 11, 2019 48.99 48.99 48.99 48.99 0 +0.60(+1.23%)
Jun 10, 2019 48.27 48.39 48.27 48.39 481 +0.69(+1.44%)
Jun 07, 2019 47.70 47.70 47.70 47.70 100 +0.30(+0.62%)
Jun 06, 2019 47.41 47.41 47.41 47.41 0 -0.08(-0.17%)
Jun 05, 2019 47.49 47.49 47.49 47.49 0 +0.29(+0.62%)
Jun 04, 2019 47.20 47.20 47.20 47.20 0 +0.16(+0.35%)
Jun 03, 2019 46.97 47.03 46.97 47.03 492 +0.20(+0.43%)
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%)
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.