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 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%)
Apr 01, 2019 47.43 47.92 47.43 47.92 706 +0.95(+2.03%)
Mar 29, 2019 47.24 47.24 46.97 46.97 502 +0.35(+0.75%)
Mar 28, 2019 45.68 46.62 45.68 46.62 610 -0.11(-0.23%)
Mar 27, 2019 47.50 47.50 46.18 46.73 704 -1.03(-2.17%)
Mar 26, 2019 47.76 47.76 47.76 47.76 0 +0.17(+0.35%)
Mar 25, 2019 47.75 47.75 47.59 47.59 401 +0.45(+0.95%)
Mar 22, 2019 47.15 47.15 47.15 47.15 100 -2.19(-4.44%)
Mar 21, 2019 49.33 49.33 49.33 49.33 0 -0.03(-0.06%)
Mar 20, 2019 49.49 49.49 49.36 49.36 116 +0.18(+0.36%)
Mar 19, 2019 49.34 49.34 49.18 49.18 214 -0.48(-0.97%)
Mar 18, 2019 49.53 49.66 49.53 49.66 200 +0.75(+1.54%)
Mar 15, 2019 48.91 48.91 48.91 48.91 100 +0.42(+0.87%)
Mar 14, 2019 48.46 48.63 48.46 48.49 626 -0.17(-0.36%)
Mar 13, 2019 48.66 48.66 48.66 48.66 41 +0.29(+0.60%)
Mar 12, 2019 48.37 48.37 48.37 48.37 65 +0.03(+0.06%)
Mar 11, 2019 47.62 48.34 47.62 48.34 502 +0.41(+0.85%)
Mar 08, 2019 47.93 47.93 47.93 47.93 100 +0.24(+0.50%)
Mar 07, 2019 48.06 48.06 47.69 47.69 100 -0.46(-0.95%)
Mar 06, 2019 48.15 48.15 48.15 48.15 0 -0.66(-1.34%)
Mar 05, 2019 48.81 48.81 48.81 48.81 0 -0.10(-0.21%)
Mar 04, 2019 48.98 48.98 48.91 48.91 309 -0.33(-0.67%)
Mar 01, 2019 49.55 49.55 49.07 49.24 904 -0.68(-1.36%)
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%)
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.