FT Vest DJIA Dogs 10 Target Income ETF (DOGG)
BATS: DOGG · Real-Time Price · USD
22.38
+0.01 (0.04%)
At close: Mar 11, 2026, 4:00 PM EDT
22.38
0.00 (0.00%)
After-hours: Mar 11, 2026, 8:00 PM EDT
DOGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 22.51 | 22.51 | 22.29 | 22.38 | 22.38 | 0.04% | 945 |
| Mar 10, 2026 | 22.39 | 22.52 | 22.33 | 22.37 | 22.37 | -0.13% | 1,764 |
| Mar 9, 2026 | 22.16 | 22.50 | 22.16 | 22.40 | 22.40 | 0.03% | 24,843 |
| Mar 6, 2026 | 22.20 | 22.40 | 22.20 | 22.39 | 22.39 | -0.28% | 19,132 |
| Mar 5, 2026 | 22.64 | 22.64 | 22.37 | 22.46 | 22.46 | -1.44% | 21,792 |
| Mar 4, 2026 | 22.82 | 22.82 | 22.58 | 22.78 | 22.78 | -0.20% | 47,408 |
| Mar 3, 2026 | 22.95 | 22.95 | 22.62 | 22.83 | 22.83 | -0.87% | 25,508 |
| Mar 2, 2026 | 23.26 | 23.50 | 23.00 | 23.03 | 23.03 | -1.12% | 74,565 |
| Feb 27, 2026 | 22.97 | 23.32 | 22.97 | 23.29 | 23.29 | 1.39% | 18,593 |
| Feb 26, 2026 | 23.08 | 23.15 | 22.95 | 22.97 | 22.97 | -0.26% | 14,534 |
| Feb 25, 2026 | 23.14 | 23.14 | 22.93 | 23.03 | 23.03 | -0.13% | 22,900 |
| Feb 24, 2026 | 23.15 | 23.20 | 23.06 | 23.06 | 23.06 | -0.09% | 20,832 |
| Feb 23, 2026 | 23.03 | 23.15 | 23.00 | 23.08 | 23.08 | 0.44% | 22,770 |
| Feb 20, 2026 | 22.80 | 23.06 | 22.80 | 22.98 | 22.98 | -0.52% | 18,762 |
| Feb 19, 2026 | 23.02 | 23.13 | 23.02 | 23.10 | 22.93 | 0.09% | 23,233 |
| Feb 18, 2026 | 22.97 | 23.08 | 22.94 | 23.08 | 22.91 | 0.17% | 12,522 |
| Feb 17, 2026 | 23.16 | 23.16 | 22.95 | 23.04 | 22.87 | -0.09% | 12,000 |
| Feb 13, 2026 | 22.98 | 23.10 | 22.94 | 23.06 | 22.89 | 0.70% | 35,134 |
| Feb 12, 2026 | 22.89 | 23.06 | 22.84 | 22.90 | 22.73 | 0.31% | 41,479 |
| Feb 11, 2026 | 22.63 | 22.84 | 22.50 | 22.83 | 22.66 | 1.11% | 29,290 |
| Feb 10, 2026 | 22.61 | 22.69 | 22.54 | 22.58 | 22.41 | -0.18% | 20,504 |
| Feb 9, 2026 | 22.86 | 22.86 | 22.57 | 22.62 | 22.45 | -0.96% | 18,993 |
| Feb 6, 2026 | 22.61 | 22.86 | 22.61 | 22.84 | 22.67 | 1.29% | 31,139 |
| Feb 5, 2026 | 22.59 | 22.73 | 22.50 | 22.55 | 22.38 | -0.27% | 24,992 |
| Feb 4, 2026 | 22.24 | 22.68 | 22.24 | 22.61 | 22.44 | 1.78% | 48,093 |
| Feb 3, 2026 | 22.30 | 22.34 | 22.19 | 22.22 | 22.05 | 0.79% | 38,873 |
| Feb 2, 2026 | 21.87 | 22.06 | 21.87 | 22.04 | 21.88 | 0.41% | 22,513 |
| Jan 30, 2026 | 21.67 | 21.95 | 21.56 | 21.95 | 21.79 | 1.76% | 17,469 |
| Jan 29, 2026 | 21.50 | 21.69 | 21.49 | 21.57 | 21.41 | 0.89% | 28,789 |
| Jan 28, 2026 | 21.34 | 21.45 | 21.31 | 21.38 | 21.22 | -0.05% | 19,772 |
| Jan 27, 2026 | 21.35 | 21.39 | 21.33 | 21.39 | 21.23 | 0.23% | 30,004 |
| Jan 26, 2026 | 21.21 | 21.37 | 21.21 | 21.34 | 21.18 | 0.66% | 15,664 |
| Jan 23, 2026 | 21.21 | 21.21 | 21.09 | 21.20 | 21.04 | 0.09% | 17,957 |
| Jan 22, 2026 | 21.18 | 21.23 | 21.16 | 21.18 | 21.02 | 0.19% | 22,902 |
| Jan 21, 2026 | 20.99 | 21.16 | 20.98 | 21.14 | 20.98 | 0.41% | 24,920 |
| Jan 20, 2026 | 21.07 | 21.13 | 20.65 | 21.05 | 20.74 | -0.55% | 45,163 |
| Jan 16, 2026 | 21.21 | 21.22 | 21.11 | 21.17 | 20.86 | 0.14% | 42,775 |
| Jan 15, 2026 | 21.31 | 21.31 | 21.14 | 21.14 | 20.83 | -0.52% | 18,129 |
| Jan 14, 2026 | 21.01 | 21.28 | 21.01 | 21.25 | 20.93 | 0.95% | 17,975 |
| Jan 13, 2026 | 20.97 | 21.06 | 20.96 | 21.05 | 20.74 | 0.14% | 14,603 |
| Jan 12, 2026 | 21.00 | 21.02 | 20.89 | 21.02 | 20.71 | 0.57% | 15,774 |
| Jan 9, 2026 | 20.83 | 21.01 | 20.83 | 20.90 | 20.59 | -0.19% | 31,251 |
| Jan 8, 2026 | 20.79 | 20.98 | 20.79 | 20.94 | 20.63 | 0.82% | 81,065 |
| Jan 7, 2026 | 20.85 | 20.86 | 20.71 | 20.77 | 20.46 | 0.10% | 88,910 |
| Jan 6, 2026 | 20.73 | 20.79 | 20.71 | 20.75 | 20.44 | 0.05% | 39,800 |
| Jan 5, 2026 | 20.95 | 20.95 | 20.65 | 20.74 | 20.43 | 0.19% | 30,921 |
| Jan 2, 2026 | 20.83 | 20.83 | 20.63 | 20.70 | 20.39 | -0.38% | 30,896 |
| Dec 31, 2025 | 20.90 | 20.90 | 20.78 | 20.78 | 20.47 | -0.62% | 21,213 |
| Dec 30, 2025 | 20.99 | 20.99 | 20.84 | 20.91 | 20.60 | -0.14% | 18,982 |
| Dec 29, 2025 | 21.00 | 21.00 | 20.93 | 20.94 | 20.63 | -0.19% | 13,511 |