DOG - 1x Shares Historical Prices & Data

1x Shares
DOG
(NYSE Arca)
Closed
32.58
+0.07 (+0.21%)
in:usd•As of: Feb 02, 2023 15:59 UTC -5
After Market:32.66+0.08 (+0.25%)
Open
32.48
High
32.78
Low
32.48

1x Shares Historical Rates

Frequency

Daily

From Jan 3, 2023 to Feb 3, 2023

Date	High	Low	Open	Close	% Change
Feb 2, 2023	32.80	32.47	32.48	32.57	0.28%
Feb 1, 2023	33.01	32.29	32.68	32.51	-0.52%
Jan 31, 2023	32.93	32.50	32.82	32.50	-0.98%
Jan 30, 2023	32.89	32.54	32.74	32.86	0.37%
Jan 27, 2023	32.75	32.43	32.63	32.61	-0.06%
Jan 26, 2023	32.94	32.63	32.71	32.63	-0.24%
Jan 25, 2023	33.27	32.78	33.11	32.82	-0.88%
Jan 24, 2023	33.15	32.76	33.03	32.82	-0.64%
Jan 23, 2023	33.22	32.75	33.05	32.90	-0.45%
Jan 20, 2023	33.59	33.14	33.42	33.16	-0.78%
Jan 19, 2023	33.53	33.29	33.43	33.48	0.15%
Jan 18, 2023	33.25	32.54	32.59	33.23	1.96%
Jan 17, 2023	32.66	32.29	32.32	32.62	0.93%
Jan 13, 2023	32.62	32.22	32.61	32.26	-1.07%
Jan 12, 2023	32.72	32.24	32.44	32.33	-0.34%
Jan 11, 2023	32.78	32.52	32.66	32.53	-0.40%
Jan 10, 2023	33.06	32.76	32.98	32.77	-0.64%
Jan 9, 2023	32.98	32.55	32.71	32.95	0.73%
Jan 6, 2023	33.49	32.77	33.25	32.85	-1.20%
Jan 5, 2023	33.66	33.37	33.39	33.56	0.51%
Jan 4, 2023	33.44	33.06	33.22	33.22	0.00%
Jan 3, 2023	33.62	33.08	33.21	33.34	0.39%

Highest:33.66

Lowest:32.22

Average:32.84

Difference:-0.64

% Change:-1.93%

Data Vendor: Xignite Logo

ETFs