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 (%)
Apr 30, 2019 46.41 46.41 46.41 46.41 2 +0.56(+1.23%)
Apr 29, 2019 45.70 45.85 45.70 45.85 379 -0.19(-0.41%)
Apr 26, 2019 46.04 46.04 46.04 46.04 0 -0.14(-0.30%)
Apr 25, 2019 46.08 46.18 46.00 46.18 320 -0.35(-0.74%)
Apr 24, 2019 46.52 46.52 46.52 46.52 0 -1.07(-2.24%)
Apr 23, 2019 47.59 47.59 47.59 47.59 0 -0.13(-0.26%)
Apr 22, 2019 47.72 47.72 47.72 47.72 0 -0.09(-0.20%)
Apr 18, 2019 47.81 47.81 47.81 47.81 100 -0.58(-1.20%)
Apr 17, 2019 48.39 48.39 48.39 48.39 81 +0.41(+0.85%)
Apr 16, 2019 47.99 47.99 47.99 47.99 275 -0.02(-0.04%)
Apr 15, 2019 48.01 48.01 48.01 48.01 0 +0.39(+0.82%)
Apr 12, 2019 47.61 47.61 47.61 47.61 100 +0.13(+0.26%)
Apr 11, 2019 47.17 47.52 47.17 47.49 1,373 -0.20(-0.43%)
Apr 10, 2019 47.87 47.87 47.69 47.69 100 +0.19(+0.40%)
Apr 09, 2019 47.64 47.90 47.50 47.50 1,840 -0.37(-0.77%)
Apr 08, 2019 47.80 47.87 47.80 47.87 413 -0.24(-0.49%)
Apr 05, 2019 48.11 48.11 48.11 48.11 0 +0.61(+1.29%)
Apr 04, 2019 47.16 47.50 47.16 47.50 461 +0.21(+0.45%)
Apr 03, 2019 47.28 47.28 47.28 47.28 0 -0.07(-0.15%)
Apr 02, 2019 48.00 48.00 47.35 47.35 514 -0.81(-1.67%)
Apr 01, 2019 47.66 48.16 47.66 48.16 703 +0.96(+2.03%)
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%)
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.