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, 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%)
Dec 03, 2018 48.52 48.60 48.52 48.58 561 -0.53(-1.07%)
Nov 30, 2018 49.11 49.11 49.11 49.11 308 -0.18(-0.36%)
Nov 29, 2018 49.28 49.28 49.28 49.28 142 -0.46(-0.92%)
Nov 28, 2018 49.74 49.74 49.74 49.74 308 +0.50(+1.01%)
Nov 27, 2018 49.24 49.24 49.24 49.24 309 -0.03(-0.06%)
Nov 26, 2018 49.27 49.27 49.27 49.27 333 +0.38(+0.78%)
Nov 23, 2018 49.23 49.28 48.89 48.89 616 -0.71(-1.44%)
Nov 21, 2018 49.61 49.61 49.61 0 +1.17(+2.42%)
Nov 20, 2018 48.71 48.71 48.44 48.44 463 -1.20(-2.41%)
Nov 19, 2018 49.63 49.63 49.63 0 +0.00(+0.00%)
Nov 16, 2018 49.62 49.63 49.62 49.63 616 +0.06(+0.12%)
Nov 15, 2018 49.58 49.58 49.58 0 +0.00(+0.00%)
Nov 14, 2018 49.58 49.58 49.58 0 +0.00(+0.00%)
Nov 13, 2018 49.61 49.61 49.58 49.58 270 +0.20(+0.40%)
Nov 12, 2018 49.38 49.38 49.38 0 +0.00(+0.00%)
Nov 09, 2018 49.38 49.38 49.38 49.38 308 -0.28(-0.57%)
Nov 08, 2018 49.75 49.91 49.66 49.66 1,708 -0.01(-0.02%)
Nov 07, 2018 49.55 49.67 49.55 49.67 431 +0.19(+0.37%)
Nov 06, 2018 49.46 49.49 49.46 49.49 830 +0.94(+1.93%)
Nov 05, 2018 48.55 48.55 48.55 48.55 93 +0.00(+0.00%)
Nov 02, 2018 48.55 48.55 48.55 48.55 102 +0.00(+0.00%)
Nov 01, 2018 48.55 48.55 48.55 0 +0.00(+0.00%)
Oct 31, 2018 48.55 48.55 48.55 48.55 308 +0.46(+0.95%)
Oct 30, 2018 48.10 48.10 48.10 48.10 347 +0.45(+0.95%)
Oct 29, 2018 47.64 47.64 47.64 0 +0.00(+0.00%)
Oct 26, 2018 47.64 47.64 47.64 0 +0.00(+0.00%)
Oct 25, 2018 0 +0.00(+0.00%)
Oct 24, 2018 47.32 47.77 47.29 47.64 2,402 -0.32(-0.66%)
Oct 23, 2018 47.96 47.96 47.96 0 +0.00(+0.00%)
Oct 22, 2018 47.96 47.96 47.96 0 +0.00(+0.00%)
Oct 19, 2018 47.96 47.96 47.96 0 +0.00(+0.00%)
Oct 18, 2018 46.57 47.99 46.45 47.96 9,240 -0.20(-0.42%)
Oct 17, 2018 48.16 48.16 48.16 48.16 1 +0.00(+0.00%)
Oct 16, 2018 48.16 48.16 48.16 48.16 308 +0.64(+1.35%)
Oct 15, 2018 47.52 47.52 47.52 47.52 308 +0.18(+0.37%)
Oct 12, 2018 47.35 47.35 47.35 47.35 102 -1.05(-2.17%)
Oct 11, 2018 48.40 48.40 48.40 0 +0.00(+0.00%)
Oct 10, 2018 48.40 48.40 48.40 0 +0.00(+0.00%)
Oct 09, 2018 48.40 48.40 48.40 48.40 102 -0.45(-0.92%)
Oct 08, 2018 48.85 48.85 48.85 48.85 118 -0.90(-1.80%)
Oct 05, 2018 49.74 49.74 49.74 49.74 102 +0.00(+0.00%)
Oct 04, 2018 49.74 49.74 49.74 0 +0.00(+0.00%)
Oct 03, 2018 49.74 49.74 49.74 49.74 146 +0.44(+0.89%)
Oct 02, 2018 49.30 49.30 49.30 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.