Quantcast

Arrow Dogs of the World ETF Historical Stock Prices

(ETF)
DOGS 
$49.601
*  
0.381
0.77%
Get DOGS Alerts
*Delayed - data as of Jan. 16, 2019 15:57 ET  -  Find a broker to begin trading DOGS now


Community Rating:
View:    DOGS After Hours
 
 
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 15-OCT-2018 TO 15-JAN-2019

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.
15:57 N/A 49.601 49.601 49.601 101
01/15/2019 49.2 49.22 49.2 49.22 100
01/14/2019 49.3294 49.3294 49.3294 49.3294 00
01/11/2019 49.5 49.5 49.15 49.3294 54,860
01/10/2019 49.6979 49.6979 49.6979 49.6979 07
01/09/2019 49.1483 49.1483 49.1483 49.1483 01
01/08/2019 48.397 48.397 48.397 48.397 127
01/07/2019 47.9823 47.9823 47.9823 47.9823 07
01/04/2019 47.5775 47.5775 47.5775 47.5775 01
01/03/2019 45.9679 45.9679 45.9679 45.9679 48
01/02/2019 45.9285 46.1875 45.9285 46.1875 133
12/31/2018 46.282 46.282 46.0663 46.0663 311
12/28/2018 45.9839 45.9839 45.7408 45.7408 402
12/27/2018 47.2078 47.7204 47.2078 47.7204 263
12/26/2018 47.2899 47.88 46.7024 47.88 1,040
12/24/2018 46.7257 46.7257 46.7257 46.7257 00
12/21/2018 47.897 47.897 46.7257 46.7257 223
12/20/2018 47.1245 47.1245 47.1245 47.1245 01
12/19/2018 47.93 47.98 47.4882 47.4882 847
12/18/2018 47.9747 47.9747 47.9747 47.9747 10
12/17/2018 48.45 48.45 47.549 47.549 210
12/14/2018 48.47 48.47 48.47 48.47 301
12/13/2018 48.73 48.7375 47.315 48.6574 3,343
12/12/2018 48.8001 48.8051 48.8001 48.8051 200
12/11/2018 48.91 48.91 48.91 48.91 00
12/10/2018 48.91 48.91 48.91 48.91 400
12/07/2018 49.8 49.8 49.8 49.8 00
12/06/2018 49.8 49.8 49.8 49.8 365
12/04/2018 49.88 49.88 49.88 49.88 00
12/03/2018 49.8201 49.8992 49.8201 49.88 547
11/30/2018 50.42 50.42 50.42 50.42 320
11/29/2018 50.6 50.6 50.6 50.6 139
11/28/2018 51.07 51.07 51.07 51.07 300
11/27/2018 50.56 50.56 50.56 50.56 301
11/26/2018 50.59 50.59 50.59 50.59 325
11/23/2018 50.55 50.6 50.2 50.2 633
11/21/2018 50.9334 50.9334 50.9334 50.9334 180
11/20/2018 50.0099 50.0099 49.73 49.73 451
11/19/2018 50.96 50.96 50.96 50.96 00
11/16/2018 50.949 50.96 50.949 50.96 699
11/15/2018 50.9014 50.9014 50.9014 50.9014 00
11/14/2018 50.9014 50.9014 50.9014 50.9014 00
11/13/2018 50.94 50.94 50.9014 50.9014 263
11/12/2018 50.7 50.7 50.7 50.7 00
11/09/2018 50.7 50.7 50.7 50.7 300
11/08/2018 51.08 51.2389 50.99 50.99 1,664
11/07/2018 50.8778 51 50.8778 51 420
11/06/2018 50.7834 50.81 50.7834 50.81 809
11/05/2018 49.85 49.85 49.85 49.85 00
11/02/2018 49.85 49.85 49.85 49.85 00
11/01/2018 49.85 49.85 49.85 49.85 00
10/31/2018 49.85 49.85 49.85 49.85 300
10/30/2018 49.38 49.38 49.38 49.38 338
10/29/2018 48.9148 48.9148 48.9148 48.9148 00
10/26/2018 48.9148 48.9148 48.9148 48.9148 00
10/25/2018 48.9148 48.9148 48.9148 48.9148 00
10/24/2018 48.58 49.0505 48.55 48.9148 2,340
10/23/2018 49.24 49.24 49.24 49.24 00
10/22/2018 49.24 49.24 49.24 49.24 00
10/19/2018 49.24 49.24 49.24 49.24 00
10/18/2018 47.81 49.27 47.69 49.24 9,000
10/17/2018 49.45 49.45 49.45 49.45 00
10/16/2018 49.45 49.45 49.45 49.45 300
10/15/2018 48.7901 48.7901 48.7901 48.7901 300
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for DOGS

Research Brokers before you trade

Want to trade FX?

Smart Portfolio