FT Vest DJIA Dogs 10 Target Income ETF (DOGG)
BATS: DOGG · Real-Time Price · USD
19.79
-0.19 (-0.96%)
Sep 10, 2025, 12:27 PM - Market open
DOGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 19.95 | 20.03 | 19.95 | 19.98 | 19.98 | 0.40% | 14,451 |
| Sep 8, 2025 | 19.80 | 19.90 | 19.80 | 19.90 | 19.90 | -0.26% | 8,538 |
| Sep 5, 2025 | 20.04 | 20.04 | 19.89 | 19.95 | 19.95 | -0.28% | 16,254 |
| Sep 4, 2025 | 20.05 | 20.07 | 19.98 | 20.01 | 20.01 | 0.20% | 349,675 |
| Sep 3, 2025 | 19.93 | 19.97 | 19.90 | 19.97 | 19.97 | -0.32% | 11,606 |
| Sep 2, 2025 | 20.10 | 20.10 | 19.97 | 20.04 | 20.04 | - | 11,751 |
| Aug 29, 2025 | 19.97 | 20.07 | 19.96 | 20.04 | 20.04 | 0.48% | 8,965 |
| Aug 28, 2025 | 20.03 | 20.03 | 19.86 | 19.94 | 19.94 | -0.05% | 6,907 |
| Aug 27, 2025 | 19.86 | 20.02 | 19.86 | 19.95 | 19.95 | 0.15% | 60,058 |
| Aug 26, 2025 | 19.96 | 19.96 | 19.90 | 19.92 | 19.92 | -0.17% | 7,960 |
| Aug 25, 2025 | 20.15 | 20.15 | 19.90 | 19.95 | 19.95 | -0.74% | 41,497 |
| Aug 22, 2025 | 20.17 | 20.23 | 20.07 | 20.10 | 20.10 | 0.23% | 19,720 |
| Aug 21, 2025 | 20.01 | 20.12 | 20.01 | 20.05 | 20.05 | -0.72% | 11,265 |
| Aug 20, 2025 | 20.17 | 20.32 | 20.15 | 20.20 | 20.05 | 0.61% | 18,095 |
| Aug 19, 2025 | 19.99 | 20.48 | 19.99 | 20.08 | 19.93 | 0.55% | 22,106 |
| Aug 18, 2025 | 20.05 | 20.05 | 19.97 | 19.97 | 19.82 | -0.24% | 9,039 |
| Aug 15, 2025 | 19.90 | 20.03 | 19.90 | 20.02 | 19.87 | 0.53% | 2,629 |
| Aug 14, 2025 | 19.87 | 19.94 | 19.83 | 19.91 | 19.76 | -0.30% | 23,540 |
| Aug 13, 2025 | 19.88 | 20.01 | 19.88 | 19.97 | 19.82 | 0.84% | 11,805 |
| Aug 12, 2025 | 19.81 | 19.82 | 19.75 | 19.80 | 19.65 | 0.16% | 12,878 |
| Aug 11, 2025 | 19.85 | 19.95 | 19.75 | 19.77 | 19.62 | -0.62% | 18,600 |
| Aug 8, 2025 | 19.86 | 19.93 | 19.83 | 19.89 | 19.75 | 0.32% | 6,384 |
| Aug 7, 2025 | 19.74 | 19.84 | 19.72 | 19.83 | 19.68 | 0.47% | 7,943 |
| Aug 6, 2025 | 19.68 | 19.77 | 19.68 | 19.74 | 19.59 | 0.24% | 8,517 |
| Aug 5, 2025 | 19.77 | 19.77 | 19.69 | 19.69 | 19.54 | -0.40% | 18,509 |
| Aug 4, 2025 | 19.57 | 19.77 | 19.57 | 19.77 | 19.62 | 0.69% | 16,535 |
| Aug 1, 2025 | 19.70 | 19.70 | 19.53 | 19.63 | 19.49 | 0.51% | 10,291 |
| Jul 31, 2025 | 19.78 | 19.80 | 19.53 | 19.53 | 19.39 | -1.68% | 92,863 |
| Jul 30, 2025 | 20.03 | 20.03 | 19.81 | 19.87 | 19.72 | -0.75% | 19,405 |
| Jul 29, 2025 | 19.97 | 20.03 | 19.79 | 20.02 | 19.87 | 0.34% | 14,996 |
| Jul 28, 2025 | 20.04 | 20.04 | 19.90 | 19.95 | 19.80 | -0.57% | 45,420 |
| Jul 25, 2025 | 20.09 | 20.09 | 19.96 | 20.06 | 19.91 | -0.03% | 7,448 |
| Jul 24, 2025 | 20.05 | 20.09 | 19.97 | 20.07 | 19.92 | -0.62% | 13,192 |
| Jul 23, 2025 | 20.13 | 20.22 | 20.11 | 20.20 | 20.05 | 0.53% | 24,620 |
| Jul 22, 2025 | 20.12 | 20.12 | 19.98 | 20.09 | 19.94 | 0.16% | 4,335 |
| Jul 21, 2025 | 20.12 | 20.15 | 20.03 | 20.06 | 19.76 | 0.42% | 11,900 |
| Jul 18, 2025 | 20.06 | 20.06 | 19.94 | 19.97 | 19.68 | -0.58% | 4,749 |
| Jul 17, 2025 | 20.03 | 20.09 | 19.99 | 20.09 | 19.79 | 0.39% | 5,812 |
| Jul 16, 2025 | 19.85 | 20.03 | 19.85 | 20.01 | 19.71 | 0.81% | 9,742 |
| Jul 15, 2025 | 20.00 | 20.00 | 19.84 | 19.85 | 19.56 | -0.95% | 13,573 |
| Jul 14, 2025 | 20.01 | 20.05 | 19.95 | 20.04 | 19.74 | -0.31% | 23,098 |
| Jul 11, 2025 | 20.20 | 20.20 | 20.03 | 20.10 | 19.80 | -0.47% | 34,857 |
| Jul 10, 2025 | 20.17 | 20.29 | 20.11 | 20.20 | 19.90 | 0.30% | 20,639 |
| Jul 9, 2025 | 20.15 | 20.17 | 20.07 | 20.14 | 19.84 | 0.14% | 8,112 |
| Jul 8, 2025 | 20.07 | 20.16 | 20.07 | 20.11 | 19.81 | 0.18% | 22,744 |
| Jul 7, 2025 | 20.17 | 20.17 | 20.00 | 20.07 | 19.77 | -0.57% | 7,156 |
| Jul 3, 2025 | 20.06 | 20.19 | 20.06 | 20.19 | 19.89 | 0.40% | 7,466 |
| Jul 2, 2025 | 20.14 | 20.14 | 20.05 | 20.11 | 19.81 | -0.12% | 12,145 |
| Jul 1, 2025 | 19.92 | 20.19 | 19.89 | 20.13 | 19.83 | 1.22% | 21,849 |
| Jun 30, 2025 | 19.78 | 19.89 | 19.75 | 19.89 | 19.59 | 0.39% | 12,838 |