FT Cboe Vest DJIA® Dogs 10 Trgt Inc ETF (DOGG)
19.77
+0.08
(+0.41%)
USD |
BATS |
Nov 21, 16:00
DOGG Price: 19.77 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 19.58 | 19.82 | 19.57 | 19.77 | 7905.00 |
| Nov 20, 2024 | 19.57 | 19.74 | 19.55 | 19.69 | 7154.00 |
| Nov 19, 2024 | 19.53 | 19.63 | 19.51 | 19.57 | 6287.00 |
| Nov 18, 2024 | 19.63 | 19.77 | 19.62 | 19.65 | 18429.00 |
| Nov 15, 2024 | 19.66 | 19.76 | 19.51 | 19.55 | 13656.00 |
| Nov 14, 2024 | 19.83 | 19.84 | 19.73 | 19.76 | 8133.00 |
| Nov 13, 2024 | 19.86 | 19.93 | 19.85 | 19.92 | 27315.00 |
| Nov 12, 2024 | 20.16 | 20.16 | 19.76 | 19.76 | 19551.00 |
| Nov 11, 2024 | 20.28 | 20.28 | 20.16 | 20.16 | 2297.00 |
| Nov 08, 2024 | 20.20 | 20.26 | 20.16 | 20.16 | 11845.00 |
| Nov 07, 2024 | 20.38 | 20.38 | 20.25 | 20.27 | 4975.00 |
| Nov 06, 2024 | 20.46 | 20.46 | 20.27 | 20.29 | 5536.00 |
| Nov 05, 2024 | 19.91 | 20.11 | 19.91 | 20.08 | 8261.00 |
| 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 |
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
20.30
Average
20.30
Median
Oct 28 2024