FT Vest DJIA Dogs 10 Target Income ETF (DOGG)
BATS: DOGG · Real-Time Price · USD
20.18
+0.15 (0.75%)
Oct 24, 2025, 4:00 PM EDT - Market closed
DOGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 8, 2025 | 19.80 | 19.90 | 19.80 | 19.90 | 19.61 | -0.26% | 8,538 |
| Sep 5, 2025 | 20.04 | 20.04 | 19.89 | 19.95 | 19.66 | -0.28% | 16,254 |
| Sep 4, 2025 | 20.05 | 20.07 | 19.98 | 20.01 | 19.72 | 0.20% | 349,675 |
| Sep 3, 2025 | 19.93 | 19.97 | 19.90 | 19.97 | 19.68 | -0.32% | 11,606 |
| Sep 2, 2025 | 20.10 | 20.10 | 19.97 | 20.04 | 19.74 | - | 11,751 |
| Aug 29, 2025 | 19.97 | 20.07 | 19.96 | 20.04 | 19.74 | 0.48% | 8,965 |
| Aug 28, 2025 | 20.03 | 20.03 | 19.86 | 19.94 | 19.65 | -0.05% | 6,907 |
| Aug 27, 2025 | 19.86 | 20.02 | 19.86 | 19.95 | 19.66 | 0.15% | 60,058 |
| Aug 26, 2025 | 19.96 | 19.96 | 19.90 | 19.92 | 19.63 | -0.17% | 7,960 |
| Aug 25, 2025 | 20.15 | 20.15 | 19.90 | 19.95 | 19.66 | -0.74% | 41,497 |
| Aug 22, 2025 | 20.17 | 20.23 | 20.07 | 20.10 | 19.81 | 0.23% | 19,720 |
| Aug 21, 2025 | 20.01 | 20.12 | 20.01 | 20.05 | 19.76 | -0.72% | 11,265 |
| Aug 20, 2025 | 20.17 | 20.32 | 20.15 | 20.20 | 19.75 | 0.61% | 18,095 |
| Aug 19, 2025 | 19.99 | 20.48 | 19.99 | 20.08 | 19.63 | 0.55% | 22,106 |
| Aug 18, 2025 | 20.05 | 20.05 | 19.97 | 19.97 | 19.53 | -0.24% | 9,039 |
| Aug 15, 2025 | 19.90 | 20.03 | 19.90 | 20.02 | 19.57 | 0.53% | 2,629 |