Quantcast

Arrow Dogs of the World ETF Historical Stock Prices

(ETF)
DOGS 
$49.24
*  
0.21
0.42%
Get DOGS Alerts
*Delayed - data as of Oct. 18, 2018  -  Find a broker to begin trading DOGS 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 18-JUL-2018 TO 18-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.
16:00 N/A 49.27 47.69 49.24 9,000
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
10/12/2018 48.61 48.61 48.61 48.61 180
10/11/2018 49.69 49.69 49.69 49.69 00
10/10/2018 49.69 49.69 49.69 49.69 00
10/09/2018 49.69 49.69 49.69 49.69 100
10/08/2018 50.15 50.15 50.15 50.15 115
10/05/2018 51.0684 51.0684 51.0684 51.0684 00
10/04/2018 51.0684 51.0684 51.0684 51.0684 00
10/03/2018 51.0684 51.0684 51.0684 51.0684 143
10/02/2018 50.62 50.62 50.62 50.62 00
10/01/2018 50.62 50.62 50.62 50.62 00
09/28/2018 50.62 50.62 50.62 50.62 301
09/27/2018 50.51 50.51 50.51 50.51 00
09/26/2018 50.51 50.51 50.51 50.51 102
09/25/2018 50.74 50.74 50.74 50.74 00
09/24/2018 50.74 50.74 50.74 50.74 00
09/21/2018 50.74 50.74 50.74 50.74 00
09/20/2018 50.74 50.74 50.74 50.74 00
09/19/2018 50.74 50.74 50.74 50.74 00
09/18/2018 50.74 50.74 50.74 50.74 00
09/17/2018 50.74 50.74 50.74 50.74 00
09/14/2018 50.74 50.74 50.74 50.74 00
09/13/2018 50.74 50.74 50.74 50.74 00
09/12/2018 50.74 50.74 50.74 50.74 00
09/11/2018 50.74 50.74 50.74 50.74 00
09/10/2018 50.74 50.74 50.74 50.74 300
09/07/2018 50.65 50.65 50.65 50.65 305
09/06/2018 51.41 51.41 51.41 51.41 00
09/05/2018 51.41 51.41 51.41 51.41 00
09/04/2018 51.41 51.41 51.41 51.41 00
08/31/2018 51.41 51.41 51.41 51.41 305
08/30/2018 51.32 51.32 51.32 51.32 303
08/29/2018 51.7357 51.7357 51.69 51.69 402
08/28/2018 51.3 51.3 51.3 51.3 300
08/27/2018 50.75 50.75 50.75 50.75 00
08/24/2018 50.75 50.75 50.75 50.75 00
08/23/2018 50.75 50.75 50.75 50.75 00
08/22/2018 50.75 50.75 50.75 50.75 3,600
08/21/2018 50.54 50.54 50.54 50.54 00
08/20/2018 51.81 51.81 50.54 50.54 496
08/17/2018 50.6272 50.6272 50.6272 50.6272 190
08/16/2018 49.9765 49.9765 49.9765 49.9765 00
08/15/2018 49.82 49.9765 49.82 49.9765 648
08/14/2018 51.99 51.99 51.99 51.99 00
08/13/2018 51.99 51.99 51.99 51.99 00
08/10/2018 51.99 51.99 51.99 51.99 00
08/09/2018 51.99 51.99 51.99 51.99 00
08/08/2018 51.99 51.99 51.99 51.99 185
08/07/2018 51.29 51.29 51.29 51.29 00
08/06/2018 51.29 51.29 51.29 51.29 110
08/03/2018 51.28 51.28 51.28 51.28 00
08/02/2018 51.28 51.28 51.28 51.28 453
08/01/2018 51.3306 51.3306 51.3306 51.3306 00
07/31/2018 51.26 51.389 51.25 51.3306 3,221
07/30/2018 49.3671 49.3671 49.3671 49.3671 00
07/27/2018 49.3671 49.3671 49.3671 49.3671 00
07/26/2018 49.3671 49.3671 49.3671 49.3671 00
07/25/2018 49.3671 49.3671 49.3671 49.3671 00
07/24/2018 49.3671 49.3671 49.3671 49.3671 00
07/23/2018 49.3671 49.3671 49.3671 49.3671 00
07/20/2018 49.3671 49.3671 49.3671 49.3671 00
07/19/2018 49.3671 49.3671 49.3671 49.3671 117
07/18/2018 49.48 49.48 49.48 49.48 00
*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