FT Vest DJIA Dogs 10 Target Income ETF (DOGG)
BATS: DOGG · Real-Time Price · USD
19.30
-0.18 (-0.92%)
At close: May 9, 2025, 4:00 PM
19.30
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
DOGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 19.48 | 19.51 | 19.30 | 19.30 | 19.30 | -0.92% | 10,222 |
| May 8, 2025 | 19.52 | 19.65 | 19.48 | 19.48 | 19.48 | -0.57% | 12,686 |
| May 7, 2025 | 19.50 | 19.62 | 19.48 | 19.59 | 19.59 | 0.65% | 2,658 |
| May 6, 2025 | 19.52 | 19.54 | 19.43 | 19.47 | 19.47 | -0.55% | 7,601 |
| May 5, 2025 | 19.54 | 19.60 | 19.50 | 19.57 | 19.57 | -0.24% | 13,472 |
| May 2, 2025 | 19.62 | 19.65 | 19.43 | 19.62 | 19.62 | 0.85% | 12,653 |
| May 1, 2025 | 19.57 | 19.71 | 19.44 | 19.46 | 19.46 | -1.53% | 21,353 |
| Apr 30, 2025 | 19.48 | 19.76 | 19.46 | 19.76 | 19.76 | 0.70% | 13,693 |
| Apr 29, 2025 | 19.46 | 19.65 | 19.46 | 19.62 | 19.62 | 0.67% | 9,908 |
| Apr 28, 2025 | 19.46 | 19.50 | 19.36 | 19.49 | 19.49 | 0.65% | 20,465 |
| Apr 25, 2025 | 19.23 | 19.36 | 19.10 | 19.36 | 19.36 | 0.21% | 9,763 |
| Apr 24, 2025 | 19.30 | 19.34 | 19.14 | 19.32 | 19.32 | -0.55% | 20,913 |
| Apr 23, 2025 | 19.55 | 19.60 | 19.32 | 19.43 | 19.43 | -0.48% | 29,565 |
| Apr 22, 2025 | 19.36 | 19.53 | 19.35 | 19.52 | 19.52 | 0.82% | 19,110 |
| Apr 21, 2025 | 19.66 | 19.66 | 19.21 | 19.37 | 19.22 | -1.35% | 7,294 |
| Apr 17, 2025 | 19.54 | 19.79 | 19.54 | 19.63 | 19.48 | 0.98% | 27,941 |
| Apr 16, 2025 | 19.79 | 19.79 | 19.40 | 19.44 | 19.29 | -1.36% | 12,602 |
| Apr 15, 2025 | 19.78 | 19.82 | 19.65 | 19.71 | 19.56 | -0.25% | 8,423 |
| Apr 14, 2025 | 19.61 | 19.87 | 19.61 | 19.76 | 19.61 | 1.12% | 13,426 |
| Apr 11, 2025 | 19.33 | 19.59 | 19.18 | 19.54 | 19.39 | 1.74% | 19,828 |
| Apr 10, 2025 | 19.36 | 19.36 | 18.75 | 19.21 | 19.06 | -1.41% | 10,004 |
| Apr 9, 2025 | 18.55 | 19.58 | 18.53 | 19.48 | 19.33 | 3.34% | 18,876 |
| Apr 8, 2025 | 19.52 | 19.55 | 18.60 | 18.85 | 18.71 | -1.31% | 26,746 |
| Apr 7, 2025 | 18.85 | 19.37 | 18.77 | 19.10 | 18.96 | -1.21% | 103,978 |
| Apr 4, 2025 | 20.13 | 20.27 | 19.33 | 19.33 | 19.19 | -5.53% | 489,085 |
| Apr 3, 2025 | 20.70 | 20.70 | 20.44 | 20.46 | 20.31 | -0.38% | 38,715 |
| Apr 2, 2025 | 20.50 | 20.61 | 20.48 | 20.54 | 20.39 | -0.30% | 15,423 |
| Apr 1, 2025 | 20.66 | 20.72 | 20.56 | 20.60 | 20.45 | -1.09% | 4,030 |
| Mar 31, 2025 | 20.61 | 20.86 | 20.60 | 20.83 | 20.67 | 1.20% | 12,913 |
| Mar 28, 2025 | 20.64 | 20.64 | 20.54 | 20.58 | 20.43 | -0.32% | 9,816 |
| Mar 27, 2025 | 20.65 | 20.65 | 20.59 | 20.65 | 20.49 | -0.44% | 7,566 |
| Mar 26, 2025 | 20.65 | 20.77 | 20.47 | 20.74 | 20.43 | 1.08% | 5,492 |
| Mar 25, 2025 | 20.69 | 20.69 | 20.47 | 20.52 | 20.21 | -0.89% | 4,704 |
| Mar 24, 2025 | 20.79 | 20.80 | 20.66 | 20.71 | 20.39 | 0.09% | 3,746 |
| Mar 21, 2025 | 20.68 | 20.69 | 20.60 | 20.69 | 20.38 | -0.43% | 13,623 |
| Mar 20, 2025 | 20.79 | 20.79 | 20.69 | 20.78 | 20.46 | -0.24% | 6,238 |
| Mar 19, 2025 | 20.85 | 20.85 | 20.72 | 20.83 | 20.51 | 0.29% | 24,881 |
| Mar 18, 2025 | 20.75 | 20.79 | 20.72 | 20.76 | 20.45 | -0.16% | 16,828 |
| Mar 17, 2025 | 20.62 | 20.84 | 20.62 | 20.80 | 20.49 | 0.96% | 5,026 |
| Mar 14, 2025 | 20.35 | 20.60 | 20.35 | 20.60 | 20.29 | 0.50% | 11,417 |
| Mar 13, 2025 | 20.65 | 20.65 | 20.47 | 20.50 | 20.19 | 0.07% | 8,284 |
| Mar 12, 2025 | 20.52 | 20.59 | 20.45 | 20.48 | 20.18 | -1.33% | 12,670 |
| Mar 11, 2025 | 21.19 | 21.19 | 20.72 | 20.76 | 20.45 | -2.67% | 24,631 |
| Mar 10, 2025 | 21.45 | 21.77 | 21.24 | 21.33 | 21.01 | -0.26% | 37,216 |
| Mar 7, 2025 | 20.94 | 21.43 | 20.94 | 21.39 | 21.07 | 2.13% | 27,693 |
| Mar 6, 2025 | 20.83 | 20.96 | 20.67 | 20.94 | 20.63 | 0.77% | 11,704 |
| Mar 5, 2025 | 20.72 | 20.87 | 20.65 | 20.78 | 20.47 | 0.15% | 32,505 |
| Mar 4, 2025 | 20.98 | 21.11 | 20.75 | 20.75 | 20.44 | -0.68% | 31,153 |
| Mar 3, 2025 | 21.03 | 21.03 | 20.80 | 20.89 | 20.58 | 0.21% | 11,775 |
| Feb 28, 2025 | 20.84 | 20.85 | 20.61 | 20.85 | 20.54 | 0.28% | 10,388 |