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 (%)
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%)
Mar 02, 2020 42.08 42.08 42.08 42.08 51 +1.43(+3.52%)
Feb 28, 2020 40.70 40.70 40.64 40.64 100 -0.69(-1.66%)
Feb 27, 2020 41.33 41.33 41.33 41.33 53 -1.16(-2.74%)
Feb 26, 2020 42.50 42.50 42.50 42.50 0 +0.09(+0.22%)
Feb 25, 2020 43.00 43.00 42.40 42.40 102 -1.08(-2.49%)
Feb 24, 2020 43.49 43.49 43.49 43.49 0 -1.73(-3.82%)
Feb 21, 2020 45.21 45.21 45.21 45.21 0 -0.09(-0.19%)
Feb 20, 2020 45.30 45.30 45.30 45.30 0 -0.25(-0.54%)
Feb 19, 2020 45.55 45.55 45.55 45.55 50 +0.24(+0.52%)
Feb 18, 2020 45.31 45.31 45.31 45.31 58 -0.47(-1.03%)
Feb 14, 2020 45.78 45.78 45.78 45.78 0 +0.41(+0.91%)
Feb 13, 2020 45.37 45.37 45.37 45.37 308 -0.77(-1.67%)
Feb 12, 2020 46.22 46.22 46.14 46.14 401 +0.50(+1.10%)
Feb 11, 2020 45.83 45.83 45.64 45.64 301 -0.12(-0.26%)
Feb 10, 2020 45.87 45.87 45.76 45.76 459 -0.27(-0.59%)
Feb 07, 2020 46.03 46.03 46.03 46.03 300 -0.41(-0.88%)
Feb 06, 2020 46.60 46.60 46.44 46.44 306 -0.02(-0.04%)
Feb 05, 2020 46.46 46.46 46.46 46.46 360 +0.41(+0.89%)
Feb 04, 2020 46.05 46.05 46.05 46.05 370 +0.14(+0.31%)
Feb 03, 2020 44.30 45.91 44.30 45.91 180 +0.87(+1.93%)
Jan 31, 2020 45.04 45.04 45.04 45.04 200 -0.83(-1.81%)
Jan 30, 2020 45.69 45.87 45.69 45.87 321 -0.12(-0.26%)
Jan 29, 2020 45.99 45.99 45.99 45.99 305 -0.44(-0.95%)
Jan 28, 2020 46.43 46.43 46.43 46.43 201 +0.66(+1.44%)
Jan 27, 2020 45.97 45.97 45.77 45.77 783 -1.38(-2.92%)
Jan 24, 2020 47.15 47.15 47.15 47.15 100 -0.46(-0.97%)
Jan 23, 2020 47.61 47.61 47.61 47.61 52 -0.49(-1.02%)
Jan 22, 2020 48.10 48.10 48.10 48.10 26 +0.02(+0.04%)
Jan 21, 2020 48.08 48.08 48.08 48.08 8 -0.84(-1.71%)
Jan 17, 2020 48.78 48.92 48.78 48.92 300 +0.42(+0.87%)
Jan 16, 2020 48.83 48.83 48.50 48.50 630 +0.41(+0.85%)
Jan 15, 2020 48.09 48.09 48.09 48.09 200 -0.80(-1.64%)
Jan 14, 2020 48.89 48.89 48.89 48.89 225 -0.24(-0.49%)
Jan 13, 2020 49.44 49.44 49.13 49.13 300 +0.03(+0.06%)
Jan 10, 2020 49.10 49.10 49.10 49.10 300 +0.34(+0.70%)
Jan 09, 2020 48.76 48.76 48.76 48.76 240 +0.47(+0.97%)
Jan 08, 2020 48.29 48.29 48.29 48.29 200 -0.18(-0.38%)
Jan 07, 2020 48.47 48.47 48.47 48.47 0 -0.22(-0.44%)
Jan 06, 2020 48.69 48.69 48.69 48.69 14 -0.19(-0.38%)
Jan 03, 2020 49.03 49.03 48.88 48.88 1,000 -0.76(-1.53%)
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.