FT Vest DJIA Dogs 10 Target Income ETF (DOGG)
BATS: DOGG · Real-Time Price · USD
20.58
-0.07 (-0.32%)
At close: Mar 28, 2025, 3:59 PM
20.50
-0.08 (-0.40%)
After-hours: Mar 28, 2025, 8:00 PM EDT
DOGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 20.64 | 20.64 | 20.54 | 20.58 | 20.58 | -0.32% | 9,816 |
| Mar 27, 2025 | 20.65 | 20.65 | 20.59 | 20.65 | 20.65 | -0.44% | 7,566 |
| Mar 26, 2025 | 20.65 | 20.77 | 20.47 | 20.74 | 20.59 | 1.08% | 5,492 |
| Mar 25, 2025 | 20.69 | 20.69 | 20.47 | 20.52 | 20.37 | -0.89% | 4,704 |
| Mar 24, 2025 | 20.79 | 20.80 | 20.66 | 20.71 | 20.55 | 0.09% | 3,746 |
| Mar 21, 2025 | 20.68 | 20.69 | 20.60 | 20.69 | 20.53 | -0.43% | 13,623 |
| Mar 20, 2025 | 20.79 | 20.79 | 20.69 | 20.78 | 20.62 | -0.24% | 6,238 |
| Mar 19, 2025 | 20.85 | 20.85 | 20.72 | 20.83 | 20.67 | 0.29% | 24,881 |
| Mar 18, 2025 | 20.75 | 20.79 | 20.72 | 20.76 | 20.61 | -0.16% | 16,828 |
| Mar 17, 2025 | 20.62 | 20.84 | 20.62 | 20.80 | 20.64 | 0.96% | 5,026 |
| Mar 14, 2025 | 20.35 | 20.60 | 20.35 | 20.60 | 20.45 | 0.50% | 11,417 |
| Mar 13, 2025 | 20.65 | 20.65 | 20.47 | 20.50 | 20.34 | 0.07% | 8,284 |
| Mar 12, 2025 | 20.52 | 20.59 | 20.45 | 20.48 | 20.33 | -1.33% | 12,670 |
| Mar 11, 2025 | 21.19 | 21.19 | 20.72 | 20.76 | 20.61 | -2.67% | 24,631 |
| Mar 10, 2025 | 21.45 | 21.77 | 21.24 | 21.33 | 21.17 | -0.26% | 37,216 |
| Mar 7, 2025 | 20.94 | 21.43 | 20.94 | 21.39 | 21.23 | 2.13% | 27,693 |
| Mar 6, 2025 | 20.83 | 20.96 | 20.67 | 20.94 | 20.78 | 0.77% | 11,704 |
| Mar 5, 2025 | 20.72 | 20.87 | 20.65 | 20.78 | 20.62 | 0.15% | 32,505 |
| Mar 4, 2025 | 20.98 | 21.11 | 20.75 | 20.75 | 20.59 | -0.68% | 31,153 |
| Mar 3, 2025 | 21.03 | 21.03 | 20.80 | 20.89 | 20.74 | 0.21% | 11,775 |
| Feb 28, 2025 | 20.84 | 20.85 | 20.61 | 20.85 | 20.69 | 0.28% | 10,388 |
| Feb 27, 2025 | 20.75 | 20.92 | 20.75 | 20.79 | 20.63 | 0.40% | 13,413 |
| Feb 26, 2025 | 20.96 | 20.96 | 20.69 | 20.71 | 20.55 | -1.21% | 9,725 |
| Feb 25, 2025 | 20.97 | 21.01 | 20.91 | 20.96 | 20.80 | 0.58% | 17,985 |
| Feb 24, 2025 | 20.81 | 20.92 | 20.77 | 20.84 | 20.68 | 0.43% | 16,622 |
| Feb 21, 2025 | 20.57 | 20.79 | 20.57 | 20.75 | 20.60 | -0.24% | 14,759 |
| Feb 20, 2025 | 20.61 | 20.80 | 20.61 | 20.80 | 20.49 | 0.84% | 7,713 |
| Feb 19, 2025 | 20.41 | 20.66 | 20.41 | 20.63 | 20.32 | 0.93% | 14,581 |
| Feb 18, 2025 | 20.38 | 20.48 | 20.33 | 20.44 | 20.14 | 0.27% | 5,108 |
| Feb 14, 2025 | 20.46 | 20.48 | 20.37 | 20.38 | 20.08 | -0.73% | 36,786 |
| Feb 13, 2025 | 20.41 | 20.59 | 20.38 | 20.53 | 20.23 | 0.76% | 12,264 |
| Feb 12, 2025 | 20.35 | 20.39 | 20.27 | 20.38 | 20.08 | -0.04% | 23,657 |
| Feb 11, 2025 | 20.16 | 20.40 | 20.16 | 20.38 | 20.08 | 0.91% | 18,573 |
| Feb 10, 2025 | 20.11 | 20.20 | 20.06 | 20.20 | 19.90 | 1.05% | 17,640 |
| Feb 7, 2025 | 20.10 | 20.27 | 19.98 | 19.99 | 19.70 | -0.35% | 98,150 |
| Feb 6, 2025 | 20.21 | 20.21 | 20.04 | 20.06 | 19.77 | -0.82% | 10,825 |
| Feb 5, 2025 | 20.10 | 20.25 | 20.10 | 20.23 | 19.93 | 0.97% | 13,571 |
| Feb 4, 2025 | 19.89 | 20.06 | 19.89 | 20.03 | 19.74 | -0.69% | 9,239 |
| Feb 3, 2025 | 20.02 | 20.17 | 19.94 | 20.17 | 19.87 | 0.63% | 18,256 |
| Jan 31, 2025 | 20.12 | 20.24 | 19.98 | 20.04 | 19.75 | -1.91% | 29,338 |
| Jan 30, 2025 | 20.32 | 20.49 | 20.32 | 20.43 | 20.13 | 1.59% | 10,905 |
| Jan 29, 2025 | 19.98 | 20.16 | 19.98 | 20.11 | 19.82 | 0.48% | 1,619 |
| Jan 28, 2025 | 20.07 | 20.13 | 19.96 | 20.02 | 19.72 | -0.81% | 10,899 |
| Jan 27, 2025 | 20.11 | 20.18 | 19.97 | 20.18 | 19.88 | 0.25% | 6,180 |
| Jan 24, 2025 | 20.23 | 20.23 | 20.07 | 20.13 | 19.83 | 0.10% | 5,020 |
| Jan 23, 2025 | 20.07 | 20.16 | 20.02 | 20.11 | 19.81 | 0.66% | 5,265 |
| Jan 22, 2025 | 19.82 | 20.02 | 19.82 | 19.98 | 19.68 | -0.87% | 22,406 |
| Jan 21, 2025 | 20.27 | 20.27 | 20.04 | 20.15 | 19.71 | -0.87% | 13,549 |
| Jan 17, 2025 | 20.32 | 20.42 | 20.32 | 20.33 | 19.88 | 0.50% | 26,152 |
| Jan 16, 2025 | 20.00 | 20.24 | 20.00 | 20.23 | 19.78 | 0.89% | 7,103 |