FT Vest DJIA Dogs 10 Target Income ETF (DOGG)
BATS: DOGG · Real-Time Price · USD
19.74
+0.08 (0.41%)
May 30, 2025, 4:00 PM - Market closed
DOGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 19.70 | 19.84 | 19.69 | 19.74 | 19.74 | 0.40% | 18,634 |
| May 29, 2025 | 19.64 | 19.69 | 19.56 | 19.66 | 19.66 | 0.38% | 19,913 |
| May 28, 2025 | 19.74 | 19.74 | 19.57 | 19.59 | 19.59 | -0.73% | 12,847 |
| May 27, 2025 | 19.67 | 19.75 | 19.59 | 19.73 | 19.73 | 0.83% | 12,507 |
| May 23, 2025 | 19.45 | 19.61 | 19.45 | 19.57 | 19.57 | 0.20% | 19,093 |
| May 22, 2025 | 19.57 | 19.61 | 19.48 | 19.53 | 19.53 | -0.36% | 13,208 |
| May 21, 2025 | 19.71 | 19.71 | 19.57 | 19.60 | 19.60 | -1.50% | 11,532 |
| May 20, 2025 | 19.95 | 20.00 | 19.85 | 19.90 | 19.75 | -0.26% | 30,074 |
| May 19, 2025 | 19.83 | 19.95 | 19.77 | 19.95 | 19.80 | 0.81% | 5,757 |
| May 16, 2025 | 19.70 | 19.85 | 19.67 | 19.79 | 19.64 | 0.66% | 18,129 |
| May 15, 2025 | 19.41 | 19.72 | 19.41 | 19.66 | 19.51 | 2.34% | 172,596 |
| May 14, 2025 | 19.44 | 19.44 | 19.20 | 19.21 | 19.06 | -0.88% | 10,170 |
| May 13, 2025 | 19.49 | 19.49 | 19.38 | 19.38 | 19.23 | -1.06% | 15,958 |
| May 12, 2025 | 19.44 | 19.60 | 19.39 | 19.59 | 19.44 | 1.49% | 51,690 |
| May 9, 2025 | 19.48 | 19.51 | 19.30 | 19.30 | 19.15 | -0.92% | 10,222 |
| May 8, 2025 | 19.52 | 19.65 | 19.48 | 19.48 | 19.33 | -0.57% | 12,686 |
| May 7, 2025 | 19.50 | 19.62 | 19.48 | 19.59 | 19.44 | 0.65% | 2,658 |
| May 6, 2025 | 19.52 | 19.54 | 19.43 | 19.47 | 19.32 | -0.55% | 7,601 |
| May 5, 2025 | 19.54 | 19.60 | 19.50 | 19.57 | 19.42 | -0.24% | 13,472 |
| May 2, 2025 | 19.62 | 19.65 | 19.43 | 19.62 | 19.47 | 0.85% | 12,653 |
| May 1, 2025 | 19.57 | 19.71 | 19.44 | 19.46 | 19.31 | -1.53% | 21,353 |
| Apr 30, 2025 | 19.48 | 19.76 | 19.46 | 19.76 | 19.61 | 0.70% | 13,693 |
| Apr 29, 2025 | 19.46 | 19.65 | 19.46 | 19.62 | 19.47 | 0.67% | 9,908 |
| Apr 28, 2025 | 19.46 | 19.50 | 19.36 | 19.49 | 19.34 | 0.65% | 20,465 |
| Apr 25, 2025 | 19.23 | 19.36 | 19.10 | 19.36 | 19.22 | 0.21% | 9,763 |
| Apr 24, 2025 | 19.30 | 19.34 | 19.14 | 19.32 | 19.18 | -0.55% | 20,913 |
| Apr 23, 2025 | 19.55 | 19.60 | 19.32 | 19.43 | 19.28 | -0.48% | 29,565 |
| Apr 22, 2025 | 19.36 | 19.53 | 19.35 | 19.52 | 19.38 | 0.82% | 19,110 |
| Apr 21, 2025 | 19.66 | 19.66 | 19.21 | 19.37 | 19.07 | -1.35% | 7,294 |
| Apr 17, 2025 | 19.54 | 19.79 | 19.54 | 19.63 | 19.34 | 0.98% | 27,941 |
| Apr 16, 2025 | 19.79 | 19.79 | 19.40 | 19.44 | 19.15 | -1.36% | 12,602 |
| Apr 15, 2025 | 19.78 | 19.82 | 19.65 | 19.71 | 19.41 | -0.25% | 8,423 |
| Apr 14, 2025 | 19.61 | 19.87 | 19.61 | 19.76 | 19.46 | 1.12% | 13,426 |
| Apr 11, 2025 | 19.33 | 19.59 | 19.18 | 19.54 | 19.25 | 1.74% | 19,828 |
| Apr 10, 2025 | 19.36 | 19.36 | 18.75 | 19.21 | 18.92 | -1.41% | 10,004 |
| Apr 9, 2025 | 18.55 | 19.58 | 18.53 | 19.48 | 19.19 | 3.34% | 18,876 |
| Apr 8, 2025 | 19.52 | 19.55 | 18.60 | 18.85 | 18.57 | -1.31% | 26,746 |
| Apr 7, 2025 | 18.85 | 19.37 | 18.77 | 19.10 | 18.81 | -1.21% | 103,978 |
| Apr 4, 2025 | 20.13 | 20.27 | 19.33 | 19.33 | 19.04 | -5.53% | 489,085 |
| Apr 3, 2025 | 20.70 | 20.70 | 20.44 | 20.46 | 20.16 | -0.38% | 38,715 |
| Apr 2, 2025 | 20.50 | 20.61 | 20.48 | 20.54 | 20.23 | -0.30% | 15,423 |
| Apr 1, 2025 | 20.66 | 20.72 | 20.56 | 20.60 | 20.29 | -1.09% | 4,030 |
| Mar 31, 2025 | 20.61 | 20.86 | 20.60 | 20.83 | 20.52 | 1.20% | 12,913 |
| Mar 28, 2025 | 20.64 | 20.64 | 20.54 | 20.58 | 20.27 | -0.32% | 9,816 |
| Mar 27, 2025 | 20.65 | 20.65 | 20.59 | 20.65 | 20.34 | -0.44% | 7,566 |
| Mar 26, 2025 | 20.65 | 20.77 | 20.47 | 20.74 | 20.28 | 1.08% | 5,492 |
| Mar 25, 2025 | 20.69 | 20.69 | 20.47 | 20.52 | 20.06 | -0.89% | 4,704 |
| Mar 24, 2025 | 20.79 | 20.80 | 20.66 | 20.71 | 20.24 | 0.09% | 3,746 |
| Mar 21, 2025 | 20.68 | 20.69 | 20.60 | 20.69 | 20.22 | -0.43% | 13,623 |
| Mar 20, 2025 | 20.79 | 20.79 | 20.69 | 20.78 | 20.31 | -0.24% | 6,238 |