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 (%)
Jul 31, 2019 50.95 50.95 50.94 50.94 298 -0.30(-0.59%)
Jul 30, 2019 51.24 51.24 51.24 51.24 0 -0.12(-0.24%)
Jul 29, 2019 51.37 51.37 51.37 51.37 0 +0.49(+0.96%)
Jul 26, 2019 50.88 50.88 50.88 50.88 0 +0.86(+1.71%)
Jul 25, 2019 50.00 50.02 50.00 50.02 647 -0.26(-0.52%)
Jul 24, 2019 50.28 50.28 50.28 50.28 25 +0.45(+0.91%)
Jul 23, 2019 49.83 49.83 49.83 49.83 107 -0.08(-0.16%)
Jul 22, 2019 49.91 49.91 49.91 49.91 0 -0.69(-1.37%)
Jul 19, 2019 50.84 50.84 50.49 50.60 702 -0.46(-0.91%)
Jul 18, 2019 51.07 51.07 51.07 51.07 0 +0.16(+0.31%)
Jul 17, 2019 50.91 50.91 50.91 50.91 0 +0.49(+0.98%)
Jul 16, 2019 50.42 50.42 50.42 50.42 0 +0.07(+0.13%)
Jul 15, 2019 50.35 50.35 50.35 50.35 20 -0.92(-1.80%)
Jul 12, 2019 51.28 51.28 51.28 51.28 100 -0.26(-0.50%)
Jul 11, 2019 51.53 51.53 51.53 51.53 0 +0.07(+0.13%)
Jul 10, 2019 51.47 51.47 51.47 51.47 0 +0.82(+1.62%)
Jul 09, 2019 50.65 50.65 50.65 50.65 141 -0.63(-1.22%)
Jul 08, 2019 51.31 51.31 51.27 51.27 200 -0.70(-1.35%)
Jul 05, 2019 51.97 51.97 51.97 51.97 100 +0.03(+0.06%)
Jul 03, 2019 51.95 51.95 51.95 51.95 0 +0.26(+0.49%)
Jul 02, 2019 51.69 51.69 51.69 51.69 2 +0.31(+0.61%)
Jul 01, 2019 51.70 51.70 51.18 51.38 440 +0.84(+1.66%)
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%)
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.