Tradr 2X Long DDOG Daily ETF (DOGD)
BATS: DOGD · Real-Time Price · USD
30.47
-0.79 (-2.53%)
At close: Dec 5, 2025, 4:00 PM EST
30.47
0.00 (0.00%)
After-hours: Dec 5, 2025, 6:30 PM EST
DOGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.93 | 31.00 | 30.22 | 30.65 | 30.65 | -1.94% | 429 |
| Dec 4, 2025 | 31.55 | 31.55 | 30.73 | 31.26 | 31.26 | -3.53% | 4,044 |
| 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% | 5,797 |
| 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 |
| Oct 31, 2025 | 37.05 | 38.01 | 36.48 | 37.63 | 37.63 | 6.92% | 15,034 |
| Oct 30, 2025 | 34.00 | 35.98 | 33.88 | 35.20 | 35.20 | 1.49% | 6,474 |
| Oct 29, 2025 | 35.00 | 35.03 | 34.00 | 34.68 | 34.68 | -1.85% | 7,839 |
| Oct 28, 2025 | 35.57 | 35.69 | 35.20 | 35.33 | 35.33 | -0.64% | 5,144 |
| Oct 27, 2025 | 36.20 | 36.20 | 35.05 | 35.56 | 35.56 | 1.61% | 8,367 |
| Oct 24, 2025 | 36.41 | 36.52 | 34.95 | 35.00 | 35.00 | -0.32% | 9,983 |
| Oct 23, 2025 | 34.66 | 35.19 | 33.69 | 35.11 | 35.11 | 3.29% | 20,672 |
| Oct 22, 2025 | 34.48 | 34.59 | 33.26 | 33.99 | 33.99 | -2.61% | 8,616 |
| Oct 21, 2025 | 34.72 | 35.93 | 34.72 | 34.90 | 34.90 | -0.30% | 5,701 |
| Oct 20, 2025 | 35.25 | 35.64 | 34.69 | 35.01 | 35.01 | 4.69% | 9,567 |
| 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 | 38.84 | 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 |