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 (%)
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 +0.54(+1.11%)
Dec 24, 2019 48.57 48.57 48.57 48.57 100 +0.31(+0.65%)
Dec 23, 2019 47.97 48.26 47.96 48.26 602 +0.59(+1.25%)
Dec 20, 2019 47.66 47.66 47.66 47.66 0 -0.08(-0.17%)
Dec 19, 2019 47.74 47.74 47.74 47.74 0 +0.02(+0.05%)
Dec 18, 2019 47.72 47.72 47.72 47.72 200 +0.41(+0.86%)
Dec 17, 2019 47.31 47.31 47.31 47.31 100 -0.16(-0.34%)
Dec 16, 2019 47.47 47.47 47.47 47.47 80 +0.04(+0.09%)
Dec 13, 2019 47.42 47.63 47.42 47.43 501 +0.66(+1.41%)
Dec 12, 2019 46.77 46.77 46.77 46.77 20 +0.55(+1.20%)
Dec 11, 2019 46.22 46.22 46.22 46.22 8 +0.57(+1.26%)
Dec 10, 2019 45.64 45.64 45.64 45.64 0 -0.01(-0.01%)
Dec 09, 2019 45.65 45.65 45.65 45.65 0 -0.14(-0.30%)
Dec 06, 2019 45.79 45.79 45.79 45.79 100 +0.03(+0.06%)
Dec 05, 2019 45.70 45.76 44.56 45.76 8,494 -0.07(-0.15%)
Dec 04, 2019 45.82 45.82 45.82 45.82 0 +0.50(+1.09%)
Dec 03, 2019 45.33 45.33 45.33 45.33 5 -0.35(-0.76%)
Dec 02, 2019 45.74 45.74 45.67 45.67 526 -0.14(-0.31%)
Nov 29, 2019 45.82 45.82 45.82 45.82 0 +0.55(+1.22%)
Nov 27, 2019 45.26 45.26 45.26 45.26 100 -0.02(-0.03%)
Nov 26, 2019 45.28 45.28 45.28 45.28 20 -0.39(-0.85%)
Nov 25, 2019 45.73 45.73 45.67 45.67 423 +0.19(+0.43%)
Nov 22, 2019 45.47 45.47 45.47 45.47 0 +0.13(+0.28%)
Nov 21, 2019 45.23 45.35 45.22 45.35 1,332 -0.33(-0.73%)
Nov 20, 2019 45.68 45.68 45.68 45.68 0 -0.03(-0.07%)
Nov 19, 2019 45.54 45.71 45.54 45.71 453 +0.39(+0.87%)
Nov 18, 2019 45.32 45.32 45.32 45.32 1 +0.45(+1.01%)
Nov 15, 2019 44.87 44.87 44.87 44.87 200 +0.21(+0.47%)
Nov 14, 2019 44.66 44.66 44.66 44.66 0 +0.24(+0.54%)
Nov 13, 2019 44.35 44.42 44.12 44.42 1,070 +0.11(+0.24%)
Nov 12, 2019 44.27 44.31 44.27 44.31 232 -0.02(-0.04%)
Nov 11, 2019 44.33 44.33 44.33 44.33 0 -0.06(-0.15%)
Nov 08, 2019 44.39 44.39 44.39 44.39 100 -0.29(-0.65%)
Nov 07, 2019 44.66 44.68 44.43 44.68 404 +0.53(+1.20%)
Nov 06, 2019 44.15 44.15 44.15 44.15 0 -0.19(-0.42%)
Nov 05, 2019 44.34 44.34 44.34 44.34 2 -0.24(-0.55%)
Nov 04, 2019 44.58 44.58 44.58 44.58 1 +0.29(+0.65%)
Nov 01, 2019 44.07 44.29 44.07 44.29 1,003 +0.21(+0.48%)
Oct 31, 2019 44.02 44.08 44.02 44.08 101 +0.08(+0.19%)
Oct 30, 2019 44.00 44.00 44.00 44.00 6 +0.09(+0.21%)
Oct 29, 2019 43.96 43.96 43.90 43.90 133 +0.15(+0.35%)
Oct 28, 2019 43.75 43.75 43.75 43.75 0 -0.45(-1.01%)
Oct 25, 2019 44.20 44.20 44.20 44.20 0 +0.17(+0.38%)
Oct 24, 2019 44.03 44.03 44.03 44.03 0 +0.06(+0.13%)
Oct 23, 2019 43.97 43.97 43.97 43.97 0 +0.46(+1.07%)
Oct 22, 2019 43.45 43.51 43.45 43.51 513 -0.04(-0.09%)
Oct 21, 2019 43.74 43.74 43.54 43.54 200 +0.08(+0.19%)
Oct 18, 2019 43.37 43.46 43.37 43.46 100 +0.16(+0.36%)
Oct 17, 2019 43.30 43.30 43.30 43.30 0 +0.12(+0.27%)
Oct 16, 2019 43.19 43.19 43.19 43.19 200 -0.10(-0.24%)
Oct 15, 2019 43.29 43.29 43.29 43.29 25 +0.19(+0.43%)
Oct 14, 2019 43.10 43.10 43.10 43.10 0 -0.62(-1.41%)
Oct 11, 2019 43.72 43.72 43.72 43.72 0 +0.31(+0.72%)
Oct 10, 2019 43.41 43.41 43.41 43.41 0 +0.76(+1.77%)
Oct 09, 2019 42.65 42.65 42.65 42.65 1 -0.05(-0.12%)
Oct 08, 2019 42.70 42.70 42.70 42.70 40 -0.57(-1.31%)
Oct 07, 2019 43.27 43.27 43.27 43.27 3 -0.23(-0.53%)
Oct 04, 2019 43.45 43.50 43.45 43.50 200 +0.70(+1.64%)
Oct 03, 2019 42.80 42.80 42.80 42.80 100 +0.04(+0.09%)
Oct 02, 2019 42.76 42.76 42.76 42.76 2 -0.44(-1.01%)
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.