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 29, 2019 47.47 47.47 47.20 47.20 500 +0.35(+0.75%)
Mar 28, 2019 45.90 46.85 45.90 46.85 608 -0.11(-0.23%)
Mar 27, 2019 47.73 47.73 46.41 46.96 701 -1.04(-2.17%)
Mar 26, 2019 48.00 48.00 48.00 48.00 0 +0.17(+0.35%)
Mar 25, 2019 47.98 47.98 47.83 47.83 400 +0.45(+0.95%)
Mar 22, 2019 47.38 47.38 47.38 47.38 100 -2.20(-4.44%)
Mar 21, 2019 49.58 49.58 49.58 49.58 0 -0.03(-0.06%)
Mar 20, 2019 49.73 49.73 49.60 49.60 116 +0.18(+0.36%)
Mar 19, 2019 49.58 49.58 49.43 49.43 213 -0.48(-0.97%)
Mar 18, 2019 49.77 49.91 49.77 49.91 200 +0.76(+1.54%)
Mar 15, 2019 49.15 49.15 49.15 49.15 100 +0.42(+0.87%)
Mar 14, 2019 48.70 48.87 48.70 48.73 623 -0.18(-0.36%)
Mar 13, 2019 48.90 48.90 48.90 48.90 41 +0.29(+0.60%)
Mar 12, 2019 48.61 48.61 48.61 48.61 65 +0.03(+0.06%)
Mar 11, 2019 47.85 48.58 47.85 48.58 500 +0.41(+0.85%)
Mar 08, 2019 48.17 48.17 48.17 48.17 100 +0.24(+0.50%)
Mar 07, 2019 48.30 48.30 47.93 47.93 100 -0.46(-0.95%)
Mar 06, 2019 48.39 48.39 48.39 48.39 0 -0.66(-1.34%)
Mar 05, 2019 49.05 49.05 49.05 49.05 0 -0.10(-0.21%)
Mar 04, 2019 49.22 49.22 49.15 49.15 308 -0.33(-0.67%)
Mar 01, 2019 49.79 49.79 49.31 49.48 900 -0.68(-1.36%)
Feb 28, 2019 50.36 50.36 50.16 50.16 905 +0.01(+0.02%)
Feb 27, 2019 50.36 50.36 50.15 50.15 385 -0.56(-1.11%)
Feb 26, 2019 51.00 51.00 50.72 50.72 707 -0.14(-0.27%)
Feb 25, 2019 50.93 50.93 50.85 50.85 150 +0.11(+0.22%)
Feb 22, 2019 50.62 50.90 50.62 50.74 1,300 +0.56(+1.11%)
Feb 21, 2019 50.18 50.18 50.18 50.18 64 +0.15(+0.30%)
Feb 20, 2019 50.24 50.36 50.04 50.04 584 -0.17(-0.33%)
Feb 19, 2019 50.28 50.28 50.20 50.20 162 -0.81(-1.59%)
Feb 15, 2019 51.01 51.01 51.01 51.01 100 +0.48(+0.94%)
Feb 14, 2019 50.53 50.53 50.53 50.53 0 -0.13(-0.26%)
Feb 13, 2019 51.07 51.07 50.67 50.67 705 -0.97(-1.87%)
Feb 12, 2019 51.63 51.63 51.63 51.63 0 +0.23(+0.44%)
Feb 11, 2019 51.40 51.41 51.40 51.41 207 +0.05(+0.09%)
Feb 08, 2019 51.36 51.36 51.36 51.36 100 +0.20(+0.38%)
Feb 07, 2019 51.16 51.16 51.16 51.16 102 -0.65(-1.25%)
Feb 06, 2019 51.81 51.81 51.81 51.81 0 -0.77(-1.47%)
Feb 05, 2019 52.67 52.85 52.32 52.58 1,095 +0.38(+0.73%)
Feb 04, 2019 52.05 52.34 52.05 52.20 780 +0.17(+0.33%)
Feb 01, 2019 51.87 52.07 51.87 52.03 1,200 +0.16(+0.30%)
Jan 31, 2019 51.68 51.87 51.68 51.87 375 +0.40(+0.79%)
Jan 30, 2019 51.47 51.47 51.47 51.47 78 +0.42(+0.82%)
Jan 29, 2019 51.20 51.20 51.05 51.05 1,055 +0.39(+0.78%)
Jan 28, 2019 50.66 50.66 50.66 50.66 6 -0.04(-0.09%)
Jan 25, 2019 51.12 51.12 50.70 50.70 600 +0.38(+0.76%)
Jan 24, 2019 50.32 50.32 50.32 50.32 0 +0.37(+0.75%)
Jan 23, 2019 49.94 49.94 49.94 49.94 160 +0.43(+0.86%)
Jan 22, 2019 49.45 49.51 49.45 49.51 339 -0.41(-0.81%)
Jan 18, 2019 49.92 49.92 49.92 49.92 100 +0.28(+0.57%)
Jan 17, 2019 49.50 49.75 49.50 49.64 402 +0.10(+0.19%)
Jan 16, 2019 49.60 49.60 49.54 49.54 101 +0.32(+0.65%)
Jan 15, 2019 49.20 49.22 49.20 49.22 100 -0.12(-0.24%)
Jan 14, 2019 49.34 49.34 49.34 49.34 0 +0.01(+0.02%)
Jan 11, 2019 49.50 49.50 49.15 49.33 54,800 -0.37(-0.74%)
Jan 10, 2019 49.70 49.70 49.70 49.70 7 +0.55(+1.12%)
Jan 09, 2019 49.15 49.15 49.15 49.15 1 +0.75(+1.55%)
Jan 08, 2019 48.40 48.40 48.40 48.40 127 +0.41(+0.86%)
Jan 07, 2019 47.98 47.98 47.98 47.98 7 +0.40(+0.85%)
Jan 04, 2019 47.58 47.58 47.58 47.58 100 +1.61(+3.51%)
Jan 03, 2019 45.97 45.97 45.97 45.97 48 -0.22(-0.48%)
Jan 02, 2019 45.93 46.19 45.93 46.19 133 +0.12(+0.26%)
Dec 31, 2018 46.28 46.28 46.07 46.07 300 +0.33(+0.72%)
Dec 28, 2018 45.98 45.98 45.74 45.74 400 -1.98(-4.15%)
Dec 27, 2018 47.21 47.72 47.21 47.72 263 -0.16(-0.33%)
Dec 26, 2018 47.29 47.88 46.70 47.88 1,040 +1.80(+3.89%)
Dec 24, 2018 46.09 46.09 46.09 46.09 0 -0.64(-1.38%)
Dec 21, 2018 47.90 47.90 46.73 46.73 200 -0.39(-0.84%)
Dec 20, 2018 47.12 47.12 47.12 47.12 1 -0.36(-0.77%)
Dec 19, 2018 47.93 47.98 47.49 47.49 847 -0.49(-1.01%)
Dec 18, 2018 47.97 47.97 47.97 47.97 10 +0.43(+0.90%)
Dec 17, 2018 48.45 48.45 47.55 47.55 210 -0.92(-1.90%)
Dec 14, 2018 48.47 48.47 48.47 48.47 300 -0.19(-0.39%)
Dec 13, 2018 48.73 48.74 47.31 48.66 3,343 -0.15(-0.30%)
Dec 12, 2018 48.80 48.81 48.80 48.81 200 +0.13(+0.27%)
Dec 11, 2018 48.67 48.67 48.67 48.67 0 -0.24(-0.48%)
Dec 10, 2018 48.91 48.91 48.91 48.91 400 -0.89(-1.79%)
Dec 07, 2018 49.80 49.80 49.80 0 +0.00(+0.00%)
Dec 06, 2018 49.80 49.80 49.80 49.80 365 -0.08(-0.16%)
Dec 04, 2018 49.88 49.88 49.88 0 +0.00(+0.00%)
Dec 03, 2018 49.82 49.90 49.82 49.88 547 -0.54(-1.07%)
Nov 30, 2018 50.42 50.42 50.42 50.42 300 -0.18(-0.36%)
Nov 29, 2018 50.60 50.60 50.60 50.60 139 -0.47(-0.92%)
Nov 28, 2018 51.07 51.07 51.07 51.07 300 +0.51(+1.01%)
Nov 27, 2018 50.56 50.56 50.56 50.56 301 -0.03(-0.06%)
Nov 26, 2018 50.59 50.59 50.59 50.59 325 +0.39(+0.78%)
Nov 23, 2018 50.55 50.60 50.20 50.20 600 -0.73(-1.44%)
Nov 21, 2018 50.93 50.93 50.93 0 +1.20(+2.42%)
Nov 20, 2018 50.01 50.01 49.73 49.73 451 -1.23(-2.41%)
Nov 19, 2018 50.96 50.96 50.96 0 +0.00(+0.00%)
Nov 16, 2018 50.95 50.96 50.95 50.96 600 +0.06(+0.12%)
Nov 15, 2018 50.90 50.90 50.90 0 +0.00(+0.00%)
Nov 14, 2018 50.90 50.90 50.90 0 +0.00(+0.00%)
Nov 13, 2018 50.94 50.94 50.90 50.90 263 +0.20(+0.40%)
Nov 12, 2018 50.70 50.70 50.70 0 +0.00(+0.00%)
Nov 09, 2018 50.70 50.70 50.70 50.70 300 -0.29(-0.57%)
Nov 08, 2018 51.08 51.24 50.99 50.99 1,664 -0.01(-0.02%)
Nov 07, 2018 50.88 51.00 50.88 51.00 420 +0.19(+0.37%)
Nov 06, 2018 50.78 50.81 50.78 50.81 809 +0.96(+1.93%)
Nov 05, 2018 49.85 49.85 49.85 49.85 91 +0.00(+0.00%)
Nov 02, 2018 49.85 49.85 49.85 49.85 100 +0.00(+0.00%)
Nov 01, 2018 49.85 49.85 49.85 0 +0.00(+0.00%)
Oct 31, 2018 49.85 49.85 49.85 49.85 300 +0.47(+0.95%)
Oct 30, 2018 49.38 49.38 49.38 49.38 338 +0.47(+0.95%)
Oct 29, 2018 48.91 48.91 48.91 0 +0.00(+0.00%)
Oct 26, 2018 48.91 48.91 48.91 0 +0.00(+0.00%)
Oct 25, 2018 0 +0.00(+0.00%)
Oct 24, 2018 48.58 49.05 48.55 48.91 2,340 -0.33(-0.66%)
Oct 23, 2018 49.24 49.24 49.24 0 +0.00(+0.00%)
Oct 22, 2018 49.24 49.24 49.24 0 +0.00(+0.00%)
Oct 19, 2018 49.24 49.24 49.24 0 +0.00(+0.00%)
Oct 18, 2018 47.81 49.27 47.69 49.24 9,000 -0.21(-0.42%)
Oct 17, 2018 49.45 49.45 49.45 49.45 1 +0.00(+0.00%)
Oct 16, 2018 49.45 49.45 49.45 49.45 300 +0.66(+1.35%)
Oct 15, 2018 48.79 48.79 48.79 48.79 300 +0.18(+0.37%)
Oct 12, 2018 48.61 48.61 48.61 48.61 100 -1.08(-2.17%)
Oct 11, 2018 49.69 49.69 49.69 0 +0.00(+0.00%)
Oct 10, 2018 49.69 49.69 49.69 0 +0.00(+0.00%)
Oct 09, 2018 49.69 49.69 49.69 49.69 100 -0.46(-0.92%)
Oct 08, 2018 50.15 50.15 50.15 50.15 115 -0.92(-1.80%)
Oct 05, 2018 51.07 51.07 51.07 51.07 100 +0.00(+0.00%)
Oct 04, 2018 51.07 51.07 51.07 0 +0.00(+0.00%)
Oct 03, 2018 51.07 51.07 51.07 51.07 143 +0.45(+0.89%)
Oct 02, 2018 50.62 50.62 50.62 0 +0.00(+0.00%)
Oct 01, 2018 50.62 50.62 50.62 0 +0.00(+0.00%)
Sep 28, 2018 50.62 50.62 50.62 50.62 300 +0.11(+0.22%)
Sep 27, 2018 50.51 50.51 50.51 50.51 14 +0.00(+0.00%)
Sep 26, 2018 50.51 50.51 50.51 50.51 102 -0.23(-0.45%)
Sep 25, 2018 50.74 50.74 50.74 0 +0.00(+0.00%)
Sep 24, 2018 50.74 50.74 50.74 0 +0.00(+0.00%)
Sep 21, 2018 50.74 50.74 50.74 50.74 100 +0.00(+0.00%)
Sep 20, 2018 50.74 50.74 50.74 50.74 2 +0.00(+0.00%)
Sep 19, 2018 50.74 50.74 50.74 0 +0.00(+0.00%)
Sep 18, 2018 50.74 50.74 50.74 0 +0.00(+0.00%)
Sep 17, 2018 50.74 50.74 50.74 0 +0.00(+0.00%)
Sep 14, 2018 50.74 50.74 50.74 0 +0.00(+0.00%)
Sep 13, 2018 50.74 50.74 50.74 0 +0.00(+0.00%)
Sep 12, 2018 50.74 50.74 50.74 0 +0.00(+0.00%)
Sep 11, 2018 50.74 50.74 20 +0.00(+0.00%)
Sep 10, 2018 50.74 50.74 50.74 50.74 300 +0.09(+0.18%)
Sep 07, 2018 50.65 50.65 50.65 50.65 300 -0.76(-1.48%)
Sep 06, 2018 51.41 51.41 51.41 0 +0.00(+0.00%)
Sep 05, 2018 51.41 51.41 51.41 0 +0.00(+0.00%)
Sep 04, 2018 51.41 51.41 51.41 0 +0.00(+0.00%)
Aug 31, 2018 51.41 51.41 51.41 0 +0.09(+0.18%)
Aug 30, 2018 51.32 51.32 51.32 51.32 303 -0.37(-0.72%)
Aug 29, 2018 51.74 51.74 51.69 51.69 402 +0.39(+0.76%)
Aug 28, 2018 51.30 51.30 51.30 51.30 300 +0.55(+1.08%)
Aug 27, 2018 50.75 50.75 50.75 0 +0.00(+0.00%)
Aug 24, 2018 50.75 50.75 50.75 0 +0.00(+0.00%)
Aug 23, 2018 50.75 50.75 50.75 50.75 96 +0.00(+0.00%)
Aug 22, 2018 50.75 50.75 50.75 50.75 3,600 +0.21(+0.42%)
Aug 21, 2018 50.54 50.54 50.54 0 +0.00(+0.00%)
Aug 20, 2018 51.81 51.81 50.54 50.54 496 -0.09(-0.18%)
Aug 17, 2018 50.63 50.63 50.63 50.63 100 +0.65(+1.31%)
Aug 16, 2018 49.98 49.98 49.98 49.98 10 +0.00(+0.00%)
Aug 15, 2018 49.82 49.98 49.82 49.98 648 -2.01(-3.87%)
Aug 14, 2018 51.99 51.99 51.99 0 +0.00(+0.00%)
Aug 13, 2018 51.99 51.99 51.99 51.99 4 +0.00(+0.00%)
Aug 10, 2018 51.99 51.99 51.99 51.99 100 +0.00(+0.00%)
Aug 09, 2018 51.99 51.99 51.99 51.99 53 +0.00(+0.00%)
Aug 08, 2018 51.99 51.99 51.99 51.99 185 +0.70(+1.36%)
Aug 07, 2018 51.29 51.29 51.29 51.29 8 +0.00(+0.00%)
Aug 06, 2018 51.29 51.29 51.29 51.29 110 +0.01(+0.02%)
Aug 03, 2018 51.28 51.28 51.28 0 +0.00(+0.00%)
Aug 02, 2018 51.28 51.28 51.28 51.28 453 -0.05(-0.10%)
Aug 01, 2018 51.33 51.33 51.33 0 +0.00(+0.00%)
Jul 31, 2018 51.26 51.39 51.25 51.33 3,221 +1.96(+3.98%)
Jul 30, 2018 49.37 49.37 49.37 0 -0.00(-0.01%)
Jul 27, 2018 49.37 49.37 49.37 49.37 100 +0.00(+0.01%)
Jul 19, 2018 49.37 49.37 49.37 26 -0.11(-0.23%)
Jul 17, 2018 49.48 49.48 49.48 11 +0.08(+0.16%)
Jul 16, 2018 49.40 49.40 49.40 49.40 103 -0.18(-0.36%)
Jul 12, 2018 49.58 49.58 49.58 47 +0.38(+0.77%)
Jul 11, 2018 49.56 49.56 49.20 49.20 1,045 -0.37(-0.75%)
Jul 10, 2018 49.57 49.57 49.57 49.57 362 +0.27(+0.56%)
Jul 09, 2018 49.30 49.30 49.30 49.30 123 +0.44(+0.89%)
Jun 26, 2018 48.86 48.86 48.86 0 +0.68(+1.41%)
Jun 25, 2018 48.95 48.95 48.18 48.18 524 -1.13(-2.30%)
Jun 20, 2018 49.31 49.31 49.31 0 -0.48(-0.97%)
Jun 19, 2018 49.92 49.92 49.80 49.80 759 -0.62(-1.24%)
Jun 14, 2018 50.42 50.42 50.42 20 -0.34(-0.67%)
Jun 13, 2018 50.77 50.77 50.76 50.76 613 +0.37(+0.73%)
Jun 12, 2018 50.72 50.79 48.74 50.39 3,373 -0.63(-1.24%)
Jun 08, 2018 51.02 51.02 51.02 1 +0.93(+1.87%)
May 30, 2018 50.09 50.09 50.09 0 +0.30(+0.60%)
May 25, 2018 49.79 49.79 49.79 1 -0.37(-0.74%)
May 24, 2018 50.16 50.16 50.16 50.16 151 +0.06(+0.12%)
May 23, 2018 50.07 50.10 50.07 50.10 395 +0.42(+0.84%)
May 21, 2018 49.68 49.68 49.68 0 +0.24(+0.48%)
May 17, 2018 49.45 49.45 49.45 23 -0.26(-0.53%)
May 16, 2018 49.77 49.77 49.71 49.71 230 +0.37(+0.75%)
May 15, 2018 49.35 49.35 49.34 49.34 554 -0.27(-0.54%)
May 10, 2018 49.61 49.61 49.61 25 +0.37(+0.75%)
May 09, 2018 49.24 49.24 49.24 49.24 310 +0.13(+0.26%)
May 08, 2018 49.11 49.11 49.11 49.11 104 -0.32(-0.65%)
May 07, 2018 49.00 49.65 49.00 49.43 4,668 +0.06(+0.12%)
May 04, 2018 49.33 49.45 49.33 49.37 948 -0.03(-0.06%)
May 03, 2018 49.40 49.40 49.40 49.40 200 -0.54(-1.08%)
May 01, 2018 49.94 49.94 49.94 0 +0.22(+0.45%)
Apr 25, 2018 49.72 49.72 49.72 49 -0.55(-1.10%)
Apr 23, 2018 50.27 50.27 50.27 48 +0.09(+0.17%)
Apr 20, 2018 50.19 50.19 50.19 50.19 100 -0.27(-0.53%)
Apr 19, 2018 50.45 50.45 50.45 50.45 199 +0.16(+0.32%)
Apr 18, 2018 50.32 50.32 50.29 50.29 311 +0.07(+0.15%)
Apr 17, 2018 50.22 50.22 50.22 50.22 571 +0.17(+0.34%)
Apr 16, 2018 50.04 50.05 50.04 50.05 240 +0.12(+0.24%)
Apr 13, 2018 50.05 50.05 49.93 49.93 875 -0.31(-0.61%)
Apr 12, 2018 50.27 50.27 50.18 50.24 642 -0.03(-0.06%)
Apr 11, 2018 50.31 50.31 50.27 50.27 322 +0.14(+0.28%)
Apr 10, 2018 50.25 50.25 50.13 50.13 462 +0.34(+0.67%)
Apr 09, 2018 49.86 49.87 49.79 49.79 872 +0.36(+0.73%)
Apr 06, 2018 49.43 49.43 49.43 49.43 215 -0.30(-0.60%)
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.