Tradr 2X Long DDOG Daily ETF (DOGD)
BATS: DOGD · Real-Time Price · USD
19.50
-1.11 (-5.40%)
Jan 14, 2026, 4:00 PM EST - Market closed
DOGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 20.29 | 20.29 | 18.95 | 19.50 | 19.50 | -5.40% | 21,034 |
| Jan 13, 2026 | 21.17 | 21.55 | 19.84 | 20.61 | 20.61 | -1.81% | 29,270 |
| Jan 12, 2026 | 21.00 | 21.26 | 20.43 | 20.99 | 20.99 | 1.79% | 25,860 |
| Jan 9, 2026 | 22.28 | 22.55 | 20.49 | 20.62 | 20.62 | -7.82% | 28,951 |
| Jan 8, 2026 | 25.49 | 25.81 | 22.29 | 22.37 | 22.37 | -15.25% | 34,041 |
| Jan 7, 2026 | 25.00 | 28.01 | 24.88 | 26.40 | 26.40 | 6.39% | 38,933 |
| Jan 6, 2026 | 23.60 | 24.90 | 22.90 | 24.81 | 24.81 | 5.22% | 19,596 |
| Jan 5, 2026 | 23.86 | 24.24 | 23.27 | 23.58 | 23.58 | -0.07% | 15,362 |
| Jan 2, 2026 | 23.36 | 23.80 | 23.27 | 23.60 | 23.60 | -3.57% | 4,112 |
| Dec 31, 2025 | 24.77 | 24.87 | 24.47 | 24.47 | 24.47 | -2.24% | 1,841 |
| Dec 30, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -0.54% | 432 |
| Dec 29, 2025 | 25.21 | 25.21 | 25.02 | 25.17 | 25.17 | -0.48% | 1,971 |
| Dec 26, 2025 | 25.50 | 25.50 | 24.76 | 25.29 | 25.29 | 0.15% | 14,447 |
| Dec 24, 2025 | 24.49 | 25.25 | 24.42 | 25.25 | 25.25 | -4.52% | 5,427 |
| Dec 23, 2025 | 26.35 | 26.45 | 26.00 | 26.45 | 26.45 | -0.85% | 1,491 |
| Dec 22, 2025 | 26.78 | 27.16 | 26.30 | 26.68 | 26.68 | 1.66% | 12,666 |
| Dec 19, 2025 | 25.55 | 26.37 | 25.55 | 26.24 | 26.24 | 3.27% | 6,284 |
| Dec 18, 2025 | 25.64 | 25.64 | 25.16 | 25.41 | 25.41 | 2.27% | 3,289 |
| Dec 17, 2025 | 26.30 | 26.49 | 24.85 | 24.85 | 24.85 | -5.09% | 7,209 |
| Dec 16, 2025 | 26.27 | 26.95 | 25.61 | 26.18 | 26.18 | -2.46% | 8,230 |
| Dec 15, 2025 | 28.09 | 28.09 | 26.84 | 26.84 | 26.84 | -5.41% | 3,360 |
| Dec 12, 2025 | 28.75 | 28.76 | 28.08 | 28.38 | 28.38 | -5.28% | 4,814 |
| Dec 11, 2025 | 30.29 | 30.29 | 29.61 | 29.96 | 29.96 | -2.32% | 6,795 |
| Dec 10, 2025 | 30.72 | 31.14 | 30.43 | 30.67 | 30.67 | -1.09% | 7,266 |
| Dec 9, 2025 | 31.42 | 31.42 | 30.72 | 31.01 | 31.01 | -2.13% | 4,548 |
| Dec 8, 2025 | 30.86 | 32.04 | 30.86 | 31.68 | 31.68 | 4.00% | 2,594 |
| Dec 5, 2025 | 30.76 | 30.76 | 30.18 | 30.47 | 30.47 | -2.53% | 3,972 |
| Dec 4, 2025 | 31.55 | 31.55 | 30.73 | 31.26 | 31.26 | -3.53% | 4,059 |
| Dec 3, 2025 | 31.79 | 32.84 | 31.43 | 32.40 | 32.40 | -1.13% | 5,571 |
| Dec 2, 2025 | 34.64 | 35.52 | 32.68 | 32.77 | 32.77 | -1.41% | 10,092 |
| Dec 1, 2025 | 33.80 | 33.97 | 33.24 | 33.24 | 33.24 | -2.88% | 5,864 |
| Nov 28, 2025 | 34.37 | 34.85 | 34.23 | 34.23 | 34.23 | 1.78% | 5,771 |
| Nov 26, 2025 | 34.69 | 34.69 | 33.49 | 33.63 | 33.63 | -1.08% | 5,948 |
| Nov 25, 2025 | 34.95 | 34.95 | 33.06 | 33.99 | 33.99 | 0.62% | 7,991 |
| Nov 24, 2025 | 33.52 | 34.23 | 32.95 | 33.78 | 33.78 | 1.54% | 4,009 |
| Nov 21, 2025 | 34.10 | 34.19 | 31.00 | 33.27 | 33.27 | -2.77% | 11,168 |
| Nov 20, 2025 | 42.20 | 42.20 | 33.83 | 34.22 | 34.22 | -19.05% | 28,213 |
| Nov 19, 2025 | 42.00 | 43.30 | 42.00 | 42.28 | 42.28 | -0.51% | 5,851 |
| Nov 18, 2025 | 42.35 | 42.92 | 42.10 | 42.49 | 42.49 | -3.95% | 4,004 |
| Nov 17, 2025 | 46.70 | 46.70 | 43.72 | 44.24 | 44.24 | -5.17% | 3,841 |
| Nov 14, 2025 | 45.66 | 48.03 | 44.20 | 46.65 | 46.65 | -1.35% | 5,278 |
| Nov 13, 2025 | 48.42 | 49.37 | 47.12 | 47.29 | 47.29 | -4.83% | 7,683 |
| Nov 12, 2025 | 53.78 | 53.78 | 48.85 | 49.69 | 49.69 | -7.10% | 9,946 |
| Nov 11, 2025 | 54.51 | 55.51 | 53.01 | 53.49 | 53.49 | -1.89% | 12,541 |
| Nov 10, 2025 | 52.45 | 55.23 | 51.01 | 54.52 | 54.52 | 9.06% | 37,745 |
| Nov 7, 2025 | 46.83 | 49.99 | 44.94 | 49.99 | 49.99 | 0.25% | 29,788 |
| Nov 6, 2025 | 43.00 | 51.54 | 43.00 | 49.86 | 49.86 | 46.01% | 177,888 |
| Nov 5, 2025 | 35.41 | 35.57 | 34.15 | 34.15 | 34.15 | -3.31% | 29,627 |
| Nov 4, 2025 | 35.40 | 37.63 | 34.61 | 35.32 | 35.32 | -5.69% | 27,294 |
| Nov 3, 2025 | 38.81 | 38.81 | 37.06 | 37.45 | 37.45 | -0.49% | 22,463 |