Tradr 2X Long DDOG Daily ETF (DOGD)
BATS: DOGD · Real-Time Price · USD
33.44
+0.58 (1.76%)
Oct 17, 2025, 4:00 PM EDT - Market closed
DOGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 34.18 | 34.68 | 33.44 | 33.44 | 33.44 | 1.77% | 33,109 |
| Oct 16, 2025 | 38.43 | 38.47 | 32.64 | 32.86 | 32.86 | -10.56% | 21,763 |
| Oct 15, 2025 | 36.97 | 37.06 | 35.88 | 36.74 | 36.74 | -1.34% | 9,919 |
| Oct 14, 2025 | 36.57 | 37.81 | 36.57 | 37.24 | 37.24 | -4.14% | 5,908 |
| Oct 13, 2025 | 38.19 | 38.90 | 36.80 | 38.85 | 38.85 | 6.96% | 22,106 |
| Oct 10, 2025 | 39.66 | 39.91 | 36.10 | 36.32 | 36.32 | -7.52% | 10,582 |
| Oct 9, 2025 | 39.06 | 39.58 | 38.05 | 39.27 | 39.27 | 0.56% | 13,015 |
| Oct 8, 2025 | 35.43 | 39.36 | 35.00 | 39.05 | 39.05 | 12.76% | 17,928 |
| Oct 7, 2025 | 35.68 | 35.68 | 33.95 | 34.63 | 34.63 | -4.07% | 26,252 |
| Oct 6, 2025 | 34.73 | 36.52 | 34.73 | 36.10 | 36.10 | 8.02% | 15,620 |
| Oct 3, 2025 | 33.60 | 35.00 | 33.42 | 33.42 | 33.42 | 0.09% | 24,757 |
| Oct 2, 2025 | 34.03 | 34.31 | 33.00 | 33.39 | 33.39 | -1.56% | 13,851 |
| Oct 1, 2025 | 31.51 | 34.51 | 31.06 | 33.92 | 33.92 | 14.33% | 23,204 |
| Sep 30, 2025 | 30.22 | 30.22 | 28.69 | 29.67 | 29.67 | -4.43% | 21,047 |
| Sep 29, 2025 | 29.09 | 31.58 | 28.83 | 31.04 | 31.04 | 9.41% | 42,789 |
| Sep 26, 2025 | 28.08 | 28.70 | 27.60 | 28.37 | 28.37 | 3.71% | 8,076 |
| Sep 25, 2025 | 26.85 | 27.51 | 26.00 | 27.36 | 27.36 | 0.14% | 5,693 |
| Sep 24, 2025 | 27.99 | 28.15 | 26.90 | 27.32 | 27.32 | -1.62% | 2,490 |
| Sep 23, 2025 | 28.05 | 28.78 | 27.46 | 27.77 | 27.77 | -1.39% | 13,072 |
| Sep 22, 2025 | 29.49 | 29.49 | 26.82 | 28.16 | 28.16 | -1.19% | 16,163 |
| Sep 19, 2025 | 27.66 | 28.50 | 27.46 | 28.50 | 28.50 | 3.49% | 15,544 |
| Sep 18, 2025 | 27.00 | 27.54 | 26.76 | 27.54 | 27.54 | 3.51% | 6,342 |
| Sep 17, 2025 | 27.09 | 27.27 | 26.01 | 26.61 | 26.61 | -0.24% | 9,618 |
| Sep 16, 2025 | 26.83 | 27.18 | 26.17 | 26.67 | 26.67 | -5.88% | 21,382 |
| Sep 15, 2025 | 28.26 | 28.70 | 27.45 | 28.34 | 28.34 | 3.31% | 10,627 |
| Sep 12, 2025 | 28.80 | 28.80 | 27.43 | 27.43 | 27.43 | -4.38% | 4,011 |
| Sep 11, 2025 | 28.63 | 29.08 | 28.60 | 28.68 | 28.68 | 0.19% | 4,592 |
| Sep 10, 2025 | 29.51 | 31.08 | 28.63 | 28.63 | 28.63 | -2.00% | 5,434 |
| Sep 9, 2025 | 27.76 | 29.23 | 27.76 | 29.21 | 29.21 | 6.31% | 2,466 |
| Sep 8, 2025 | 26.98 | 27.58 | 26.97 | 27.48 | 27.48 | 0.15% | 2,860 |
| Sep 5, 2025 | 26.79 | 27.44 | 26.31 | 27.44 | 27.44 | 6.45% | 2,847 |
| Sep 4, 2025 | 25.58 | 25.78 | 25.02 | 25.78 | 25.78 | -1.08% | 5,234 |
| Sep 3, 2025 | 26.30 | 26.30 | 25.42 | 26.06 | 26.06 | -3.25% | 10,731 |
| Sep 2, 2025 | 26.89 | 27.03 | 25.89 | 26.94 | 26.94 | -2.80% | 3,830 |
| Aug 29, 2025 | 29.19 | 30.02 | 27.71 | 27.71 | 27.71 | -6.38% | 3,648 |
| Aug 28, 2025 | 27.07 | 29.60 | 27.07 | 29.60 | 29.60 | 14.39% | 14,167 |
| Aug 27, 2025 | 24.89 | 25.88 | 24.47 | 25.88 | 25.88 | 7.99% | 12,342 |
| Aug 26, 2025 | 24.40 | 24.40 | 23.96 | 23.96 | 23.96 | -3.20% | 3,670 |
| Aug 25, 2025 | 25.46 | 25.46 | 24.68 | 24.76 | 24.76 | -4.07% | 6,789 |
| Aug 22, 2025 | 24.90 | 26.25 | 24.90 | 25.80 | 25.80 | 3.10% | 6,039 |
| Aug 21, 2025 | 24.45 | 25.03 | 24.20 | 25.03 | 25.03 | 1.02% | 7,089 |
| Aug 20, 2025 | 24.58 | 24.78 | 23.62 | 24.78 | 24.78 | -0.92% | 2,995 |
| Aug 19, 2025 | 25.30 | 25.70 | 24.58 | 25.01 | 25.01 | -0.26% | 8,803 |
| Aug 18, 2025 | 24.63 | 25.10 | 24.63 | 25.07 | 25.07 | 3.25% | 2,018 |
| Aug 15, 2025 | 23.47 | 24.67 | 23.47 | 24.28 | 24.28 | 3.97% | 14,213 |
| Aug 14, 2025 | 24.24 | 24.24 | 23.35 | 23.35 | 23.35 | -6.43% | 15,743 |
| Aug 13, 2025 | 25.18 | 25.35 | 24.49 | 24.96 | 24.96 | -0.57% | 2,409 |