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 47.24 47.24 46.97 46.97 502 +0.35(+0.75%)
Mar 28, 2019 45.68 46.62 45.68 46.62 610 -0.11(-0.23%)
Mar 27, 2019 47.50 47.50 46.18 46.73 704 -1.03(-2.17%)
Mar 26, 2019 47.76 47.76 47.76 47.76 0 +0.17(+0.35%)
Mar 25, 2019 47.75 47.75 47.59 47.59 401 +0.45(+0.95%)
Mar 22, 2019 47.15 47.15 47.15 47.15 100 -2.19(-4.44%)
Mar 21, 2019 49.33 49.33 49.33 49.33 0 -0.03(-0.06%)
Mar 20, 2019 49.49 49.49 49.36 49.36 116 +0.18(+0.36%)
Mar 19, 2019 49.34 49.34 49.18 49.18 214 -0.48(-0.97%)
Mar 18, 2019 49.53 49.66 49.53 49.66 200 +0.75(+1.54%)
Mar 15, 2019 48.91 48.91 48.91 48.91 100 +0.42(+0.87%)
Mar 14, 2019 48.46 48.63 48.46 48.49 626 -0.17(-0.36%)
Mar 13, 2019 48.66 48.66 48.66 48.66 41 +0.29(+0.60%)
Mar 12, 2019 48.37 48.37 48.37 48.37 65 +0.03(+0.06%)
Mar 11, 2019 47.62 48.34 47.62 48.34 502 +0.41(+0.85%)
Mar 08, 2019 47.93 47.93 47.93 47.93 100 +0.24(+0.50%)
Mar 07, 2019 48.06 48.06 47.69 47.69 100 -0.46(-0.95%)
Mar 06, 2019 48.15 48.15 48.15 48.15 0 -0.66(-1.34%)
Mar 05, 2019 48.81 48.81 48.81 48.81 0 -0.10(-0.21%)
Mar 04, 2019 48.98 48.98 48.91 48.91 309 -0.33(-0.67%)
Mar 01, 2019 49.55 49.55 49.07 49.24 904 -0.68(-1.36%)
Feb 28, 2019 50.11 50.11 49.92 49.92 909 +0.01(+0.02%)
Feb 27, 2019 50.11 50.11 49.91 49.91 386 -0.56(-1.11%)
Feb 26, 2019 50.75 50.75 50.47 50.47 710 -0.14(-0.27%)
Feb 25, 2019 50.68 50.68 50.61 50.61 150 +0.11(+0.22%)
Feb 22, 2019 50.37 50.65 50.37 50.49 1,306 +0.55(+1.11%)
Feb 21, 2019 49.94 49.94 49.94 49.94 64 +0.15(+0.30%)
Feb 20, 2019 50.00 50.11 49.79 49.79 586 -0.16(-0.33%)
Feb 19, 2019 50.03 50.03 49.96 49.96 162 -0.80(-1.59%)
Feb 15, 2019 50.76 50.76 50.76 50.76 100 +0.47(+0.94%)
Feb 14, 2019 50.29 50.29 50.29 50.29 0 -0.13(-0.26%)
Feb 13, 2019 50.82 50.82 50.42 50.42 708 -0.96(-1.87%)
Feb 12, 2019 51.38 51.38 51.38 51.38 0 +0.22(+0.44%)
Feb 11, 2019 51.15 51.16 51.15 51.16 208 +0.05(+0.09%)
Feb 08, 2019 51.11 51.11 51.11 51.11 100 +0.20(+0.38%)
Feb 07, 2019 50.91 50.91 50.91 50.91 102 -0.64(-1.25%)
Feb 06, 2019 51.56 51.56 51.56 51.56 0 -0.77(-1.47%)
Feb 05, 2019 52.41 52.59 52.06 52.32 1,100 +0.38(+0.73%)
Feb 04, 2019 51.80 52.08 51.80 51.95 783 +0.17(+0.33%)
Feb 01, 2019 51.62 51.82 51.62 51.78 1,205 +0.16(+0.30%)
Jan 31, 2019 51.42 51.62 51.42 51.62 376 +0.40(+0.79%)
Jan 30, 2019 51.22 51.22 51.22 51.22 78 +0.42(+0.82%)
Jan 29, 2019 50.95 50.95 50.80 50.80 1,060 +0.39(+0.78%)
Jan 28, 2019 50.41 50.41 50.41 50.41 6 -0.04(-0.09%)
Jan 25, 2019 50.87 50.87 50.45 50.45 602 +0.38(+0.76%)
Jan 24, 2019 50.07 50.07 50.07 50.07 0 +0.37(+0.75%)
Jan 23, 2019 49.70 49.70 49.70 49.70 160 +0.43(+0.86%)
Jan 22, 2019 49.21 49.27 49.21 49.27 340 -0.40(-0.81%)
Jan 18, 2019 49.68 49.68 49.68 49.68 100 +0.28(+0.57%)
Jan 17, 2019 49.25 49.51 49.25 49.39 403 +0.10(+0.19%)
Jan 16, 2019 49.36 49.36 49.30 49.30 101 +0.32(+0.65%)
Jan 15, 2019 48.96 48.98 48.96 48.98 100 -0.12(-0.24%)
Jan 14, 2019 49.10 49.10 49.10 49.10 0 +0.01(+0.02%)
Jan 11, 2019 49.26 49.26 48.91 49.09 55,069 -0.37(-0.74%)
Jan 10, 2019 49.45 49.45 49.45 49.45 7 +0.55(+1.12%)
Jan 09, 2019 48.91 48.91 48.91 48.91 1 +0.75(+1.55%)
Jan 08, 2019 48.16 48.16 48.16 48.16 127 +0.41(+0.86%)
Jan 07, 2019 47.75 47.75 47.75 47.75 7 +0.40(+0.85%)
Jan 04, 2019 47.35 47.35 47.35 47.35 100 +1.60(+3.51%)
Jan 03, 2019 45.74 45.74 45.74 45.74 48 -0.22(-0.48%)
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.