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 (%)
May 04, 2020 31.96 31.96 31.96 0 -0.00(-0.00%)
May 01, 2020 31.96 31.96 31.96 31.96 100 -0.96(-2.91%)
Apr 30, 2020 32.92 32.92 32.92 32.92 0 -0.48(-1.43%)
Apr 29, 2020 32.40 33.39 32.28 33.39 4,600 +1.28(+4.00%)
Apr 28, 2020 31.35 32.11 31.35 32.11 186 +0.61(+1.92%)
Apr 27, 2020 31.50 31.50 31.50 31.50 40 +0.15(+0.48%)
Apr 24, 2020 31.35 31.35 31.35 31.35 100 -0.12(-0.39%)
Apr 23, 2020 31.47 31.47 31.47 31.47 54 -0.05(-0.16%)
Apr 22, 2020 31.70 31.74 31.52 31.52 402 +0.35(+1.13%)
Apr 21, 2020 31.17 31.17 31.17 31.17 0 -0.85(-2.66%)
Apr 20, 2020 32.02 32.02 32.02 32.02 1 -0.24(-0.76%)
Apr 17, 2020 32.27 32.27 32.27 32.27 0 +0.34(+1.08%)
Apr 16, 2020 31.92 31.92 31.92 31.92 10 +0.22(+0.69%)
Apr 15, 2020 31.71 31.71 31.71 31.71 2 -0.85(-2.60%)
Apr 14, 2020 32.55 32.55 32.55 32.55 0 +0.86(+2.72%)
Apr 13, 2020 31.69 31.69 31.69 31.69 1 -0.59(-1.84%)
Apr 09, 2020 32.29 32.29 32.29 32.29 0 -0.05(-0.15%)
Apr 08, 2020 32.34 32.34 32.34 32.34 31 +0.78(+2.48%)
Apr 07, 2020 31.55 31.55 31.55 31.55 0 -0.02(-0.05%)
Apr 06, 2020 31.57 31.57 31.57 31.57 1 +1.17(+3.85%)
Apr 03, 2020 30.40 30.40 30.40 30.40 0 +0.19(+0.62%)
Apr 02, 2020 30.38 30.38 30.21 30.21 100 +0.43(+1.44%)
Apr 01, 2020 29.78 29.78 29.78 29.78 4 -0.90(-2.95%)
Mar 31, 2020 30.69 30.69 30.69 30.69 77 +0.59(+1.95%)
Mar 30, 2020 29.42 30.10 29.42 30.10 340 +0.40(+1.36%)
Mar 27, 2020 30.12 30.12 28.56 29.70 800 -1.39(-4.46%)
Mar 26, 2020 31.09 31.09 31.09 31.09 159 +0.85(+2.79%)
Mar 25, 2020 28.96 30.24 28.96 30.24 100 +0.78(+2.66%)
Mar 24, 2020 28.35 29.46 28.35 29.46 300 +1.53(+5.49%)
Mar 23, 2020 27.92 27.92 27.92 27.92 2 -0.57(-1.99%)
Mar 20, 2020 28.83 28.83 28.49 28.49 600 +0.56(+1.99%)
Mar 19, 2020 29.16 29.16 27.93 27.93 120 +0.68(+2.50%)
Mar 18, 2020 27.25 27.25 27.25 27.25 2 -3.89(-12.50%)
Mar 17, 2020 31.15 31.15 31.15 31.15 61 +0.92(+3.06%)
Mar 16, 2020 29.98 30.22 29.98 30.22 122 -3.66(-10.81%)
Mar 13, 2020 33.89 33.89 33.89 33.89 200 +0.71(+2.14%)
Mar 12, 2020 29.84 33.17 29.84 33.17 610 -3.63(-9.87%)
Mar 11, 2020 36.71 37.03 36.71 36.81 1,551 -1.25(-3.29%)
Mar 10, 2020 38.02 38.06 38.02 38.06 263 +0.60(+1.61%)
Mar 09, 2020 37.46 37.46 37.46 37.46 50 -3.72(-9.04%)
Mar 06, 2020 41.18 41.18 41.18 41.18 0 -0.87(-2.07%)
Mar 05, 2020 42.05 42.05 42.05 42.05 2 -0.89(-2.08%)
Mar 04, 2020 42.94 42.94 42.94 42.94 0 +0.99(+2.36%)
Mar 03, 2020 41.95 41.95 41.95 41.95 2 -0.12(-0.29%)
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.