Tradr 2X Long DDOG Daily ETF (DOGD)
BATS: DOGD · Real-Time Price · USD
14.57
+1.55 (11.90%)
Feb 25, 2026, 4:00 PM EST - Market closed
DOGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 13.10 | 14.49 | 13.06 | 14.25 | - | 9.45% | 27,530 |
| Feb 24, 2026 | 11.98 | 13.40 | 11.79 | 13.02 | 13.02 | 2.92% | 21,715 |
| Feb 23, 2026 | 15.21 | 15.26 | 12.40 | 12.65 | 12.65 | -22.39% | 58,077 |
| Feb 20, 2026 | 17.30 | 18.18 | 16.16 | 16.30 | 16.30 | -8.27% | 8,541 |
| Feb 19, 2026 | 17.70 | 17.97 | 17.40 | 17.77 | 17.77 | -1.99% | 31,582 |
| Feb 18, 2026 | 17.09 | 18.23 | 16.52 | 18.13 | 18.13 | -1.89% | 12,024 |
| Feb 17, 2026 | 19.59 | 20.10 | 17.80 | 18.48 | 18.48 | -3.70% | 15,187 |
| Feb 13, 2026 | 19.41 | 20.49 | 18.50 | 19.19 | 19.19 | -1.53% | 29,807 |
| Feb 12, 2026 | 21.00 | 21.43 | 18.28 | 19.49 | 19.49 | -1.92% | 27,535 |
| Feb 11, 2026 | 21.35 | 21.35 | 18.30 | 19.87 | 19.87 | -3.92% | 40,109 |
| Feb 10, 2026 | 18.82 | 21.70 | 18.79 | 20.68 | 20.68 | 27.65% | 498,764 |
| Feb 9, 2026 | 16.37 | 16.72 | 15.59 | 16.20 | 16.20 | 3.58% | 166,957 |
| Feb 6, 2026 | 14.89 | 15.72 | 14.11 | 15.64 | 15.64 | 9.99% | 33,121 |
| Feb 5, 2026 | 16.13 | 16.30 | 14.00 | 14.22 | 14.22 | -15.56% | 33,981 |
| Feb 4, 2026 | 17.70 | 17.87 | 16.13 | 16.84 | 16.84 | -7.06% | 36,550 |
| Feb 3, 2026 | 20.03 | 20.26 | 17.31 | 18.12 | 18.12 | -14.77% | 33,091 |
| Feb 2, 2026 | 21.12 | 21.94 | 20.84 | 21.26 | 21.26 | -0.19% | 20,523 |
| Jan 30, 2026 | 20.52 | 21.66 | 20.52 | 21.30 | 21.30 | 2.85% | 21,977 |
| Jan 29, 2026 | 23.31 | 23.54 | 20.02 | 20.71 | 20.71 | -18.78% | 48,940 |
| Jan 28, 2026 | 25.16 | 26.29 | 24.86 | 25.50 | 25.50 | 3.36% | 40,444 |
| Jan 27, 2026 | 25.38 | 25.54 | 23.94 | 24.67 | 24.67 | 2.41% | 30,163 |
| Jan 26, 2026 | 21.83 | 24.12 | 21.83 | 24.09 | 24.09 | 9.60% | 92,586 |
| Jan 23, 2026 | 22.08 | 22.44 | 21.61 | 21.98 | 21.98 | -1.57% | 20,059 |
| Jan 22, 2026 | 21.46 | 22.77 | 21.17 | 22.33 | 22.33 | 13.12% | 102,463 |
| Jan 21, 2026 | 18.93 | 20.49 | 18.93 | 19.74 | 19.74 | 10.84% | 45,126 |
| Jan 20, 2026 | 18.06 | 18.61 | 17.68 | 17.81 | 17.81 | -3.83% | 14,745 |
| Jan 16, 2026 | 18.92 | 19.30 | 18.08 | 18.52 | 18.52 | -2.47% | 29,271 |
| Jan 15, 2026 | 19.46 | 20.16 | 18.91 | 18.99 | 18.99 | -2.61% | 24,435 |
| 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 |