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 (%)
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%)
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.