FT Cboe Vest DJIA® Dogs 10 Trgt Inc ETF (DOGG)
20.00
-0.13
(-0.65%)
USD |
BATS |
Nov 04, 16:00
DOGG Price: 20.00 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 20.16 | 20.16 | 19.97 | 20.00 | 18939.00 |
| Nov 01, 2024 | 20.23 | 20.26 | 20.13 | 20.13 | 1882.00 |
| Oct 31, 2024 | 20.08 | 21.13 | 20.01 | 20.15 | 12010.00 |
| Oct 30, 2024 | 20.11 | 20.15 | 20.04 | 20.04 | 13558.00 |
| Oct 29, 2024 | 20.32 | 20.32 | 20.14 | 20.14 | 3454.00 |
| Oct 28, 2024 | 20.25 | 21.06 | 20.20 | 20.30 | 14467.00 |
| Oct 25, 2024 | 20.44 | 20.45 | 20.20 | 20.20 | 6272.00 |
| Oct 24, 2024 | 20.60 | 20.60 | 20.34 | 20.40 | 5790.00 |
| Oct 23, 2024 | 20.61 | 20.73 | 20.59 | 20.73 | 11814.00 |
| Oct 22, 2024 | 20.96 | 20.96 | 20.81 | 20.81 | 12560.00 |
| Oct 21, 2024 | 21.37 | 21.47 | 21.21 | 21.22 | 16020.00 |
| Oct 18, 2024 | 21.33 | 21.46 | 21.33 | 21.43 | 5392.00 |
| Oct 17, 2024 | 21.39 | 21.42 | 21.27 | 21.38 | 4420.00 |
| Oct 16, 2024 | 21.33 | 21.45 | 21.33 | 21.45 | 9303.00 |
| Oct 15, 2024 | 21.21 | 21.37 | 21.18 | 21.19 | 18714.00 |
| Oct 14, 2024 | 21.06 | 21.08 | 21.02 | 21.02 | 8217.00 |
| Oct 11, 2024 | 20.94 | 21.07 | 20.91 | 21.00 | 10445.00 |
| Oct 10, 2024 | 20.96 | 20.96 | 20.83 | 20.86 | 2580.00 |
| Oct 09, 2024 | 20.85 | 20.95 | 20.82 | 20.93 | 45002.00 |
| Oct 08, 2024 | 20.79 | 20.79 | 20.68 | 20.79 | 6010.00 |
| Oct 07, 2024 | 20.79 | 20.81 | 20.73 | 20.79 | 8894.00 |
| Oct 04, 2024 | 20.84 | 20.86 | 20.74 | 20.83 | 5463.00 |
| Oct 03, 2024 | 20.73 | 20.84 | 20.66 | 20.79 | 21690.00 |
| Oct 02, 2024 | 20.91 | 20.91 | 20.81 | 20.83 | 6054.00 |
| Oct 01, 2024 | 20.93 | 20.93 | 20.79 | 20.87 | 13224.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
18.68
Minimum
Oct 27 2023
21.64
Maximum
Jan 08 2024
20.32
Average
20.33
Median