Quantcast

Historical Stock Prices

(ETF)
DOG 
$56.59
*  
0.28
0.49%
Get DOG Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading DOG 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

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

Select the Timeframe:

Results for: 3 Month, From 17-MAY-2018 TO 17-AUG-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.
08/17/2018 56.92 56.9332 56.48 56.59 692,099
08/16/2018 57.25 57.25 56.7462 56.87 259,014
08/15/2018 57.8 58.22 57.71 57.76 697,706
08/14/2018 57.61 57.68 57.38 57.48 488,067
08/13/2018 57.4 57.8 57.29 57.73 652,867
08/10/2018 57.33 57.63 57.3 57.44 577,228
08/09/2018 56.86 57.04 56.78 56.99 111,140
08/08/2018 56.81 56.94 56.77 56.91 244,890
08/07/2018 56.8 56.88 56.64 56.76 193,049
08/06/2018 57.18 57.33 56.971 57.05 224,640
08/03/2018 57.42 57.43 57.14 57.17 212,153
08/02/2018 57.78 57.91 57.38 57.43 197,246
08/01/2018 57.27 57.549 57.09 57.43 238,770
07/31/2018 57.31 57.31 57.07 57.24 358,292
07/30/2018 57.1 57.52 57.05 57.48 798,916
07/27/2018 56.94 57.33 56.87 57.17 645,449
07/26/2018 57.09 57.11 56.85 56.97 239,279
07/25/2018 57.79 57.88 57.185 57.19 428,428
07/24/2018 57.8 57.84 57.5 57.63 559,150
07/23/2018 58.07 58.19 57.98 58.04 204,391
07/20/2018 58.15 58.18 57.87 58.02 226,162
07/19/2018 57.88 58.02 57.8175 57.98 148,786
07/18/2018 57.83 57.92 57.66 57.69 155,167
07/17/2018 58.06 58.17 57.8 57.88 183,838
07/16/2018 58.07 58.19 57.98 58.01 195,534
07/13/2018 58.35 58.394 58.04 58.09 288,149
07/12/2018 58.32 58.56 58.28 58.33 180,273
07/11/2018 58.84 58.92 58.57 58.83 541,742
07/10/2018 58.45 58.5 58.25 58.31 276,425
07/09/2018 59.1 59.15 58.605 58.65 442,216
07/06/2018 59.76 59.85 59.27 59.45 357,656
07/05/2018 59.79 60.13 59.65 59.7 209,500
07/03/2018 59.52 60.2 59.48 60.11 169,470
07/02/2018 60.36 60.38 59.79 59.83 678,497
06/29/2018 59.64 59.88 59.3 59.87 686,568
06/28/2018 60.41 60.55 59.79 59.99 649,443
06/27/2018 59.74 60.26 59.16 60.25 519,677
06/26/2018 59.79 59.94 59.61 59.86 296,097
06/25/2018 59.48 60.31 59.4299 59.9 629,900
06/22/2018 59.04 59.15 58.92 59.1 229,264
06/21/2018 59.09 59.52 59.06 59.4 393,350
06/20/2018 58.54 58.98 58.54 58.92 247,225
06/19/2018 59.03 59.23 58.84 58.93 496,824
06/18/2018 58.52 58.62 58.22 58.26 389,872
06/15/2018 58.17 58.46 57.92 58.02 793,658
06/14/2018 57.55 57.91 57.47 57.82 352,541
06/13/2018 57.45 57.78 57.41 57.77 307,726
06/12/2018 57.4 57.65 57.39 57.49 190,584
06/11/2018 57.44 57.55 57.3 57.48 248,897
06/08/2018 57.81 57.83 57.465 57.5 654,328
06/07/2018 57.76 57.84 57.47 57.67 593,208
06/06/2018 58.43 58.54 57.86 57.86 608,253
06/05/2018 58.63 58.9 58.6 58.67 322,940
06/04/2018 58.77 58.805 58.55 58.66 484,801
06/01/2018 59.15 59.26 58.99 59.09 595,775
05/31/2018 59.12 59.76 59.12 59.62 960,351
05/30/2018 59.38 59.52 58.9 59 408,420
05/29/2018 59.39 60.06 59.15 59.79 830,871
05/25/2018 58.83 59 58.7 58.86 608,893
05/24/2018 58.66 59.2 58.61 58.72 642,208
05/23/2018 58.96 59.04 58.52 58.56 458,612
05/22/2018 58.12 58.72 58.12 58.68 136,728
05/21/2018 58.36 58.4 58.0404 58.28 189,766
05/18/2018 58.88 59.078 58.8 59 189,527
05/17/2018 58.88 59.08 58.64 58.88 148,049
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for DOG

Research Brokers before you trade

Want to trade FX?

Smart Portfolio