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 (%)
Aug 30, 2019 41.37 41.37 41.37 41.37 100 -0.04(-0.11%)
Aug 29, 2019 41.41 41.41 41.41 41.41 217 +0.08(+0.19%)
Aug 28, 2019 41.33 41.33 41.33 41.33 340 +0.38(+0.93%)
Aug 27, 2019 40.95 40.95 40.95 40.95 0 -0.42(-1.01%)
Aug 26, 2019 41.37 41.37 41.37 41.37 200 +0.21(+0.51%)
Aug 23, 2019 41.16 41.16 41.16 41.16 0 -0.89(-2.11%)
Aug 22, 2019 42.05 42.05 42.05 42.05 17 +0.63(+1.53%)
Aug 21, 2019 41.35 41.44 41.35 41.42 1,365 +0.19(+0.46%)
Aug 20, 2019 41.23 41.23 41.23 41.23 0 +0.17(+0.40%)
Aug 19, 2019 41.06 41.06 41.06 41.06 30 -0.30(-0.73%)
Aug 16, 2019 41.36 41.36 41.36 41.36 0 -0.14(-0.34%)
Aug 15, 2019 41.50 41.50 41.50 41.50 0 +0.52(+1.27%)
Aug 14, 2019 40.98 40.98 40.98 40.98 38 -1.44(-3.40%)
Aug 13, 2019 42.50 42.54 42.42 42.42 571 +0.10(+0.24%)
Aug 12, 2019 42.32 42.32 42.32 42.32 2 -7.24(-14.61%)
Aug 09, 2019 49.13 49.56 49.13 49.56 200 +0.91(+1.87%)
Aug 08, 2019 48.65 48.65 48.65 48.65 109 +0.25(+0.51%)
Aug 07, 2019 48.41 48.41 48.41 48.41 13 -0.37(-0.75%)
Aug 06, 2019 48.78 48.78 48.78 48.78 0 +0.29(+0.59%)
Aug 05, 2019 48.66 48.66 48.42 48.49 758 -1.43(-2.86%)
Aug 02, 2019 49.92 49.92 49.92 49.92 0 -0.44(-0.87%)
Aug 01, 2019 50.39 50.39 50.36 50.36 190 -0.59(-1.15%)
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%)
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.