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 (%)
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%)
Oct 01, 2019 43.37 43.37 43.20 43.20 335 -0.49(-1.12%)
Sep 30, 2019 43.69 43.69 43.69 43.69 0 +0.13(+0.31%)
Sep 27, 2019 43.55 43.55 43.55 43.55 0 +0.43(+1.00%)
Sep 26, 2019 43.10 43.12 43.10 43.12 381 -0.15(-0.34%)
Sep 25, 2019 43.03 43.27 43.03 43.27 403 +0.01(+0.03%)
Sep 24, 2019 43.25 43.25 43.25 43.25 0 +0.15(+0.35%)
Sep 23, 2019 43.10 43.10 43.10 43.10 10 -0.17(-0.39%)
Sep 20, 2019 43.27 43.27 43.27 43.27 0 -0.03(-0.07%)
Sep 19, 2019 43.30 43.30 43.30 43.30 2 +0.11(+0.25%)
Sep 18, 2019 43.19 43.19 43.19 43.19 0 -0.10(-0.23%)
Sep 17, 2019 43.29 43.29 43.29 43.29 0 +0.21(+0.49%)
Sep 16, 2019 43.13 43.13 43.08 43.08 212 +0.26(+0.61%)
Sep 13, 2019 42.82 42.82 42.82 42.82 100 -0.12(-0.27%)
Sep 12, 2019 42.94 42.94 42.94 42.94 47 +0.36(+0.84%)
Sep 11, 2019 42.58 42.58 42.58 42.58 0 +0.36(+0.85%)
Sep 10, 2019 42.24 42.29 42.22 42.22 1,674 -0.03(-0.07%)
Sep 09, 2019 42.25 42.25 42.25 42.25 0 -0.24(-0.57%)
Sep 06, 2019 42.49 42.49 42.49 42.49 100 -0.17(-0.39%)
Sep 05, 2019 42.66 42.66 42.66 42.66 143 +0.73(+1.73%)
Sep 04, 2019 41.93 41.93 41.93 41.93 37 +0.90(+2.19%)
Sep 03, 2019 41.03 41.03 41.03 41.03 200 -0.33(-0.81%)
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%)
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.