Quantcast

Historical Stock Prices

(ETF)
DOD 
$23.7
*  
0.12
0.5%
Get DOD Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading DOD now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10/19/2018 23.88 24.8731 23.7 23.7 22,303
10/18/2018 26.49 26.5 23.82 23.82 52,119
10/17/2018 26.38 26.889 26.1401 26.4818 5,251
10/16/2018 25.6 26.99 25.55 26.78 31,598
10/15/2018 25.51 25.79 25.45 25.48 9,150
10/12/2018 25.99 25.99 25 25.8123 11,660
10/11/2018 25.14 25.5 24.5782 25.3112 31,222
10/10/2018 24.5627 25.38 24.4911 24.8945 28,661
10/09/2018 24.79 24.98 24.595 24.62 15,304
10/08/2018 25.24 25.24 24.5108 24.555 10,180
10/05/2018 24.27 24.9775 24.27 24.97 4,716
10/04/2018 24.653 24.929 24.23 24.23 3,563
10/03/2018 24.6514 25.08 24.5324 25.017 23,034
10/02/2018 24.14 24.55 24.14 24.5443 2,842
10/01/2018 24.36 24.4862 24.33 24.4762 5,561
09/28/2018 24.1799 24.1799 24.1502 24.1799 666
09/27/2018 24.1683 24.1683 24.1368 24.14 3,918
09/26/2018 23.9478 24.1899 23.9397 24.1 5,634
09/25/2018 24.155 24.155 24.1 24.1 643
09/24/2018 24.38 24.38 24.12 24.135 3,400
09/21/2018 24.61 24.61 24.398 24.398 4,111
09/20/2018 24.1 24.38 24.0601 24.38 4,320
09/19/2018 24.029 24.21 24.029 24.1 1,072
09/18/2018 24.05 24.24 24.04 24.1513 2,156
09/17/2018 23.7 24.1172 23.7 23.9636 3,868
09/14/2018 23.99 23.99 23.84 23.84 748
09/13/2018 23.97 23.97 23.93 23.93 869
09/12/2018 23.818 23.92 23.7 23.71 2,007
09/11/2018 23.6301 23.645 23.6301 23.64 1,165
09/10/2018 23.5101 23.708 23.5101 23.61 3,812
09/07/2018 23.55 23.6 23.5077 23.5077 2,127
09/06/2018 23.84 23.84 23.55 23.55 1,494
09/05/2018 23.5401 23.6526 23.5401 23.6526 1,612
09/04/2018 23.4903 23.5128 23.48 23.48 1,577
08/31/2018 23.99 23.99 22.4 23.5909 17,639
08/30/2018 23.76 23.81 23.659 23.81 1,815
08/29/2018 23.5 23.6924 23.5 23.605 3,906
08/28/2018 23.6572 23.6572 23.6572 23.6572 580
08/27/2018 23.98 23.98 23.58 23.8199 2,580
08/24/2018 23.8685 23.8685 23.6185 23.7442 6,485
08/23/2018 23.5 23.5 23.5 23.5 139
08/22/2018 23.39 23.7438 23.39 23.535 7,288
08/21/2018 23.6891 23.7642 23.6001 23.62 6,327
08/20/2018 23.7357 23.7357 23.7357 23.7357 344
08/17/2018 23.48 23.6 23.4579 23.51 3,680
08/16/2018 23.36 23.36 23.2575 23.33 2,677
08/15/2018 23.2118 23.2118 23.2118 23.2118 00
08/14/2018 23.13 23.2203 23.02 23.2118 9,840
08/13/2018 23.33 23.36 23.33 23.34 1,991
08/10/2018 23.32 23.3475 23.32 23.34 881
08/09/2018 23.21 23.3197 23.21 23.3197 2,245
08/08/2018 23.13 23.36 23.13 23.2816 4,936
08/07/2018 23.29 23.29 23.29 23.29 1,052
08/06/2018 23.3102 23.3361 23.245 23.3361 2,068
08/03/2018 22.84 23.224 22.84 23.224 3,028
08/02/2018 23.2 23.2 23.1535 23.1535 574
08/01/2018 23.35 23.37 23.0124 23.066 1,302
07/31/2018 23.075 23.3799 23.0001 23.3797 10,821
07/30/2018 23.0398 23.0398 23 23 4,490
07/27/2018 23.096 23.096 23.096 23.096 00
07/26/2018 22.98 23.15 22.98 23.096 2,092
07/25/2018 22.61 23.0951 22.61 22.802 1,660
07/24/2018 22.48 22.69 22.48 22.6 18,506
07/23/2018 22.63 22.7502 22.389 22.389 2,919
07/20/2018 22.62 22.869 22.6 22.6325 5,190
07/19/2018 22.7454 22.9646 22.69 22.8918 2,284
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for DOD

Research Brokers before you trade

Want to trade FX?

Smart Portfolio