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 (%)
Nov 29, 2019 45.96 45.96 45.96 45.96 0 +0.55(+1.22%)
Nov 27, 2019 45.40 45.40 45.40 45.40 100 -0.02(-0.04%)
Nov 26, 2019 45.42 45.42 45.42 45.42 20 -0.39(-0.85%)
Nov 25, 2019 45.87 45.87 45.81 45.81 422 +0.20(+0.43%)
Nov 22, 2019 45.61 45.61 45.61 45.61 0 +0.13(+0.28%)
Nov 21, 2019 45.37 45.49 45.36 45.49 1,328 -0.34(-0.73%)
Nov 20, 2019 45.82 45.82 45.82 45.82 0 -0.03(-0.07%)
Nov 19, 2019 45.68 45.86 45.68 45.86 452 +0.39(+0.87%)
Nov 18, 2019 45.46 45.46 45.46 45.46 1 +0.45(+1.01%)
Nov 15, 2019 45.01 45.01 45.01 45.01 200 +0.21(+0.47%)
Nov 14, 2019 44.80 44.80 44.80 44.80 0 +0.24(+0.54%)
Nov 13, 2019 44.49 44.56 44.26 44.56 1,067 +0.11(+0.24%)
Nov 12, 2019 44.41 44.45 44.41 44.45 232 -0.02(-0.04%)
Nov 11, 2019 44.47 44.47 44.47 44.47 0 -0.06(-0.15%)
Nov 08, 2019 44.53 44.53 44.53 44.53 100 -0.29(-0.65%)
Nov 07, 2019 44.80 44.82 44.57 44.82 403 +0.53(+1.20%)
Nov 06, 2019 44.29 44.29 44.29 44.29 0 -0.19(-0.42%)
Nov 05, 2019 44.48 44.48 44.48 44.48 2 -0.24(-0.55%)
Nov 04, 2019 44.72 44.72 44.72 44.72 1 +0.29(+0.65%)
Nov 01, 2019 44.21 44.43 44.21 44.43 1,000 +0.21(+0.48%)
Oct 31, 2019 44.16 44.22 44.16 44.22 101 +0.08(+0.19%)
Oct 30, 2019 44.13 44.13 44.13 44.13 6 +0.09(+0.21%)
Oct 29, 2019 44.10 44.10 44.04 44.04 133 +0.15(+0.35%)
Oct 28, 2019 43.89 43.89 43.89 43.89 0 -0.45(-1.01%)
Oct 25, 2019 44.33 44.33 44.33 44.33 0 +0.17(+0.38%)
Oct 24, 2019 44.16 44.16 44.16 44.16 0 +0.06(+0.13%)
Oct 23, 2019 44.11 44.11 44.11 44.11 0 +0.47(+1.07%)
Oct 22, 2019 43.59 43.64 43.59 43.64 512 -0.04(-0.09%)
Oct 21, 2019 43.88 43.88 43.68 43.68 200 +0.08(+0.19%)
Oct 18, 2019 43.50 43.60 43.50 43.60 100 +0.16(+0.36%)
Oct 17, 2019 43.44 43.44 43.44 43.44 0 +0.12(+0.27%)
Oct 16, 2019 43.32 43.32 43.32 43.32 200 -0.10(-0.24%)
Oct 15, 2019 43.42 43.42 43.42 43.42 25 +0.19(+0.43%)
Oct 14, 2019 43.24 43.24 43.24 43.24 0 -0.62(-1.41%)
Oct 11, 2019 43.86 43.86 43.86 43.86 0 +0.31(+0.72%)
Oct 10, 2019 43.54 43.54 43.54 43.54 0 +0.76(+1.77%)
Oct 09, 2019 42.78 42.78 42.78 42.78 1 -0.05(-0.12%)
Oct 08, 2019 42.83 42.83 42.83 42.83 40 -0.57(-1.31%)
Oct 07, 2019 43.40 43.40 43.40 43.40 3 -0.23(-0.53%)
Oct 04, 2019 43.58 43.63 43.58 43.63 200 +0.70(+1.64%)
Oct 03, 2019 42.93 42.93 42.93 42.93 100 +0.04(+0.09%)
Oct 02, 2019 42.89 42.89 42.89 42.89 2 -0.44(-1.01%)
Oct 01, 2019 43.50 43.50 43.33 43.33 334 -0.49(-1.12%)
Sep 30, 2019 43.82 43.82 43.82 43.82 0 +0.13(+0.31%)
Sep 27, 2019 43.69 43.69 43.69 43.69 0 +0.43(+1.00%)
Sep 26, 2019 43.23 43.26 43.23 43.26 380 -0.15(-0.34%)
Sep 25, 2019 43.16 43.40 43.16 43.40 402 +0.01(+0.03%)
Sep 24, 2019 43.39 43.39 43.39 43.39 0 +0.15(+0.35%)
Sep 23, 2019 43.24 43.24 43.24 43.24 10 -0.17(-0.39%)
Sep 20, 2019 43.41 43.41 43.41 43.41 0 -0.03(-0.07%)
Sep 19, 2019 43.44 43.44 43.44 43.44 2 +0.11(+0.25%)
Sep 18, 2019 43.32 43.32 43.32 43.32 0 -0.10(-0.23%)
Sep 17, 2019 43.42 43.42 43.42 43.42 0 +0.21(+0.49%)
Sep 16, 2019 43.26 43.26 43.21 43.21 212 +0.26(+0.61%)
Sep 13, 2019 42.95 42.95 42.95 42.95 100 -0.12(-0.27%)
Sep 12, 2019 43.07 43.07 43.07 43.07 47 +0.36(+0.84%)
Sep 11, 2019 42.71 42.71 42.71 42.71 0 +0.36(+0.85%)
Sep 10, 2019 42.37 42.42 42.35 42.35 1,669 -0.03(-0.07%)
Sep 09, 2019 42.38 42.38 42.38 42.38 0 -0.24(-0.57%)
Sep 06, 2019 42.62 42.62 42.62 42.62 100 -0.17(-0.39%)
Sep 05, 2019 42.79 42.79 42.79 42.79 143 +0.73(+1.73%)
Sep 04, 2019 42.06 42.06 42.06 42.06 37 +0.90(+2.19%)
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.