FT Vest DJIA Dogs 10 Target Income ETF (DOGG)
BATS: DOGG · Real-Time Price · USD
20.86
-0.11 (-0.53%)
Nov 17, 2025, 4:00 PM EST - Market closed
DOGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 20.98 | 21.05 | 20.76 | 20.88 | - | -0.41% | 16,284 |
| Nov 14, 2025 | 20.82 | 21.03 | 20.77 | 20.97 | 20.97 | 0.46% | 17,279 |
| Nov 13, 2025 | 20.95 | 21.02 | 20.87 | 20.87 | 20.87 | 0.30% | 6,520 |
| Nov 12, 2025 | 20.80 | 20.87 | 20.80 | 20.81 | 20.81 | 0.16% | 15,868 |
| Nov 11, 2025 | 20.48 | 20.78 | 20.48 | 20.78 | 20.77 | 2.08% | 6,791 |
| Nov 10, 2025 | 20.33 | 20.35 | 20.20 | 20.35 | 20.35 | 0.41% | 3,937 |
| Nov 7, 2025 | 20.27 | 20.33 | 20.21 | 20.27 | 20.27 | 0.45% | 5,067 |
| Nov 6, 2025 | 20.18 | 20.21 | 20.10 | 20.18 | 20.18 | 0.13% | 23,715 |
| Nov 5, 2025 | 20.14 | 20.25 | 20.08 | 20.15 | 20.15 | 1.01% | 7,503 |
| Nov 4, 2025 | 20.04 | 20.04 | 19.92 | 19.95 | 19.95 | -0.30% | 13,705 |
| Nov 3, 2025 | 20.28 | 20.28 | 19.96 | 20.01 | 20.01 | -1.14% | 13,056 |
| Oct 31, 2025 | 20.11 | 20.25 | 20.10 | 20.24 | 20.24 | 0.55% | 30,944 |
| Oct 30, 2025 | 20.04 | 20.19 | 20.04 | 20.13 | 20.13 | 0.22% | 10,032 |
| Oct 29, 2025 | 20.15 | 20.21 | 20.02 | 20.09 | 20.09 | -0.81% | 12,285 |
| Oct 28, 2025 | 20.28 | 20.29 | 20.20 | 20.25 | 20.25 | -0.20% | 5,340 |
| Oct 27, 2025 | 20.10 | 20.29 | 20.10 | 20.29 | 20.29 | 0.54% | 44,727 |
| Oct 24, 2025 | 20.11 | 20.21 | 20.08 | 20.18 | 20.18 | 0.77% | 4,385 |
| Oct 23, 2025 | 20.08 | 20.09 | 20.00 | 20.03 | 20.03 | -0.72% | 9,624 |
| Oct 22, 2025 | 20.17 | 20.25 | 20.11 | 20.17 | 20.17 | 0.10% | 5,479 |
| Oct 21, 2025 | 20.14 | 20.21 | 20.12 | 20.15 | 20.15 | -0.66% | 10,953 |
| Oct 20, 2025 | 20.18 | 20.29 | 20.18 | 20.29 | 20.14 | 0.92% | 4,957 |
| Oct 17, 2025 | 19.98 | 20.14 | 19.98 | 20.10 | 19.95 | 0.90% | 12,084 |
| Oct 16, 2025 | 20.02 | 20.04 | 19.90 | 19.92 | 19.77 | -0.06% | 4,442 |
| Oct 15, 2025 | 20.00 | 20.06 | 19.90 | 19.93 | 19.79 | 0.17% | 5,019 |
| Oct 14, 2025 | 19.78 | 19.96 | 19.78 | 19.90 | 19.75 | 0.48% | 52,573 |
| Oct 13, 2025 | 19.82 | 19.86 | 19.76 | 19.80 | 19.66 | -0.03% | 3,704 |
| Oct 10, 2025 | 20.08 | 20.08 | 19.81 | 19.81 | 19.66 | -0.85% | 12,021 |
| Oct 9, 2025 | 19.98 | 20.03 | 19.96 | 19.98 | 19.83 | -0.08% | 3,333 |
| Oct 8, 2025 | 20.06 | 20.07 | 20.00 | 20.00 | 19.85 | -0.60% | 14,171 |
| Oct 7, 2025 | 20.08 | 20.18 | 20.04 | 20.12 | 19.97 | 0.35% | 17,648 |
| Oct 6, 2025 | 20.19 | 20.19 | 20.03 | 20.05 | 19.90 | -0.73% | 26,065 |
| Oct 3, 2025 | 20.28 | 20.28 | 20.19 | 20.19 | 20.05 | 0.47% | 4,964 |
| Oct 2, 2025 | 20.15 | 20.17 | 20.09 | 20.10 | 19.95 | -0.49% | 8,375 |
| Oct 1, 2025 | 20.00 | 20.22 | 20.00 | 20.20 | 20.05 | 1.10% | 12,740 |
| Sep 30, 2025 | 19.73 | 20.03 | 19.73 | 19.98 | 19.83 | 1.57% | 18,687 |
| Sep 29, 2025 | 19.81 | 19.81 | 19.66 | 19.67 | 19.53 | -0.38% | 10,333 |
| Sep 26, 2025 | 19.77 | 19.77 | 19.75 | 19.75 | 19.60 | 0.35% | 1,133 |
| Sep 25, 2025 | 19.75 | 19.75 | 19.66 | 19.68 | 19.53 | -0.47% | 4,141 |
| Sep 24, 2025 | 19.80 | 19.87 | 19.77 | 19.77 | 19.48 | -0.40% | 11,663 |
| Sep 23, 2025 | 19.78 | 19.88 | 19.78 | 19.85 | 19.56 | 0.20% | 2,288 |
| Sep 22, 2025 | 19.89 | 19.92 | 19.81 | 19.81 | 19.52 | -0.30% | 52,592 |
| Sep 19, 2025 | 19.86 | 19.95 | 19.86 | 19.87 | 19.58 | 0.01% | 4,558 |
| Sep 18, 2025 | 19.82 | 19.90 | 19.82 | 19.87 | 19.58 | -0.24% | 12,873 |
| Sep 17, 2025 | 19.93 | 19.99 | 19.90 | 19.92 | 19.62 | 0.59% | 27,252 |
| Sep 16, 2025 | 19.80 | 19.81 | 19.74 | 19.80 | 19.51 | 0.19% | 18,451 |
| Sep 15, 2025 | 19.82 | 19.82 | 19.72 | 19.76 | 19.47 | -0.32% | 7,597 |
| Sep 12, 2025 | 20.02 | 20.02 | 19.81 | 19.83 | 19.53 | -0.83% | 19,302 |
| Sep 11, 2025 | 19.90 | 20.01 | 19.90 | 19.99 | 19.70 | 0.43% | 10,501 |
| Sep 10, 2025 | 19.92 | 19.92 | 19.79 | 19.91 | 19.61 | -0.39% | 11,091 |
| Sep 9, 2025 | 19.95 | 20.03 | 19.95 | 19.98 | 19.69 | 0.40% | 14,451 |