FT Vest DJIA Dogs 10 Target Income ETF (DOGG)
BATS: DOGG · Real-Time Price · USD
19.97
+0.20 (1.01%)
At close: Nov 22, 2024, 3:49 PM
19.98
+0.01 (0.05%)
After-hours: Nov 22, 2024, 6:30 PM EST
DOGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 19.82 | 19.98 | 19.82 | 19.98 | 19.98 | 1.06% | 14,843 |
| Nov 21, 2024 | 19.58 | 19.82 | 19.57 | 19.77 | 19.77 | 0.41% | 7,905 |
| Nov 20, 2024 | 19.57 | 19.74 | 19.55 | 19.69 | 19.54 | 0.60% | 7,157 |
| Nov 19, 2024 | 19.63 | 19.63 | 19.51 | 19.57 | 19.43 | -0.40% | 6,287 |
| Nov 18, 2024 | 19.63 | 19.77 | 19.62 | 19.65 | 19.51 | 0.50% | 18,430 |
| Nov 15, 2024 | 19.76 | 19.76 | 19.51 | 19.55 | 19.41 | -1.07% | 13,656 |
| Nov 14, 2024 | 19.83 | 19.84 | 19.73 | 19.76 | 19.62 | -0.80% | 8,133 |
| Nov 13, 2024 | 19.86 | 19.93 | 19.85 | 19.92 | 19.78 | 0.82% | 27,315 |
| Nov 12, 2024 | 20.16 | 20.16 | 19.76 | 19.76 | 19.61 | -2.01% | 19,551 |
| Nov 11, 2024 | 20.28 | 20.28 | 20.17 | 20.17 | 20.02 | 0.02% | 2,297 |
| Nov 8, 2024 | 20.20 | 20.26 | 20.16 | 20.16 | 20.01 | -0.54% | 11,845 |
| Nov 7, 2024 | 20.38 | 20.38 | 20.25 | 20.27 | 20.12 | -0.10% | 4,975 |
| Nov 6, 2024 | 20.46 | 20.46 | 20.27 | 20.29 | 20.14 | 1.05% | 5,536 |
| Nov 5, 2024 | 19.91 | 20.11 | 19.91 | 20.08 | 19.93 | 0.42% | 8,261 |
| Nov 4, 2024 | 20.16 | 20.16 | 19.97 | 20.00 | 19.85 | -0.65% | 18,939 |
| Nov 1, 2024 | 20.23 | 20.26 | 20.13 | 20.13 | 19.98 | -0.10% | 1,882 |
| Oct 31, 2024 | 20.08 | 21.13 | 20.02 | 20.15 | 20.00 | 0.52% | 12,000 |
| Oct 30, 2024 | 20.11 | 20.15 | 20.04 | 20.04 | 19.89 | -0.47% | 13,558 |
| Oct 29, 2024 | 20.32 | 20.32 | 20.14 | 20.14 | 19.99 | -0.80% | 3,454 |
| Oct 28, 2024 | 20.25 | 21.07 | 20.20 | 20.30 | 20.15 | 0.49% | 14,467 |
| Oct 25, 2024 | 20.44 | 20.45 | 20.20 | 20.20 | 20.05 | -0.98% | 6,272 |
| Oct 24, 2024 | 20.60 | 20.60 | 20.34 | 20.40 | 20.25 | -1.60% | 5,790 |
| Oct 23, 2024 | 20.61 | 20.73 | 20.59 | 20.73 | 20.58 | -0.38% | 11,814 |
| Oct 22, 2024 | 20.97 | 20.97 | 20.81 | 20.81 | 20.66 | -1.93% | 12,560 |
| Oct 21, 2024 | 21.37 | 21.47 | 21.21 | 21.22 | 20.90 | -0.99% | 16,020 |
| Oct 18, 2024 | 21.33 | 21.46 | 21.33 | 21.43 | 21.11 | 0.24% | 5,392 |
| Oct 17, 2024 | 21.39 | 21.42 | 21.27 | 21.38 | 21.06 | -0.30% | 4,420 |
| Oct 16, 2024 | 21.33 | 21.45 | 21.33 | 21.45 | 21.12 | 1.21% | 9,303 |
| Oct 15, 2024 | 21.21 | 21.37 | 21.18 | 21.19 | 20.87 | 0.81% | 18,714 |
| Oct 14, 2024 | 21.06 | 21.08 | 21.02 | 21.02 | 20.70 | 0.10% | 8,217 |
| Oct 11, 2024 | 20.94 | 21.07 | 20.91 | 21.00 | 20.68 | 0.68% | 10,445 |
| Oct 10, 2024 | 20.96 | 20.96 | 20.83 | 20.86 | 20.54 | -0.37% | 2,580 |
| Oct 9, 2024 | 20.85 | 20.95 | 20.82 | 20.94 | 20.62 | 0.68% | 45,002 |
| Oct 8, 2024 | 20.79 | 20.79 | 20.68 | 20.79 | 20.48 | 0.03% | 6,010 |
| Oct 7, 2024 | 20.79 | 20.81 | 20.73 | 20.79 | 20.47 | -0.22% | 8,894 |
| Oct 4, 2024 | 20.84 | 20.86 | 20.74 | 20.83 | 20.52 | 0.22% | 5,463 |
| Oct 3, 2024 | 20.73 | 20.84 | 20.67 | 20.79 | 20.47 | -0.23% | 21,690 |
| Oct 2, 2024 | 20.91 | 20.91 | 20.81 | 20.83 | 20.52 | -0.19% | 6,054 |
| Oct 1, 2024 | 20.93 | 20.93 | 20.79 | 20.87 | 20.56 | -0.08% | 13,224 |
| Sep 30, 2024 | 20.76 | 20.93 | 20.76 | 20.89 | 20.58 | -0.22% | 8,787 |
| Sep 27, 2024 | 20.80 | 21.04 | 20.80 | 20.94 | 20.62 | 0.69% | 8,203 |
| Sep 26, 2024 | 20.69 | 20.79 | 20.34 | 20.79 | 20.48 | 0.24% | 4,018 |
| Sep 25, 2024 | 21.05 | 21.05 | 20.74 | 20.74 | 20.28 | -1.10% | 5,811 |
| Sep 24, 2024 | 20.93 | 21.03 | 20.93 | 20.98 | 20.50 | 0.24% | 4,524 |
| Sep 23, 2024 | 20.94 | 20.94 | 20.91 | 20.93 | 20.45 | 0.17% | 4,244 |
| Sep 20, 2024 | 20.89 | 20.89 | 20.78 | 20.89 | 20.42 | - | 5,499 |
| Sep 19, 2024 | 20.97 | 20.97 | 20.83 | 20.89 | 20.42 | 0.42% | 8,444 |
| Sep 18, 2024 | 20.86 | 20.89 | 20.77 | 20.80 | 20.33 | -0.13% | 8,607 |
| Sep 17, 2024 | 21.03 | 21.03 | 20.76 | 20.83 | 20.36 | -0.38% | 19,922 |
| Sep 16, 2024 | 20.79 | 20.91 | 20.79 | 20.91 | 20.44 | 1.04% | 4,900 |
| Sep 13, 2024 | 20.61 | 20.72 | 20.60 | 20.70 | 20.23 | 1.15% | 28,599 |
| Sep 12, 2024 | 20.43 | 20.50 | 20.41 | 20.46 | 20.00 | 0.15% | 8,515 |
| Sep 11, 2024 | 20.47 | 20.47 | 20.17 | 20.43 | 19.97 | 0.09% | 73,512 |
| Sep 10, 2024 | 20.30 | 20.43 | 20.28 | 20.41 | 19.95 | 0.45% | 10,176 |
| Sep 9, 2024 | 20.46 | 20.46 | 20.32 | 20.32 | 19.86 | 1.20% | 6,764 |
| Sep 6, 2024 | 20.39 | 20.39 | 20.03 | 20.08 | 19.63 | -0.74% | 58,500 |
| Sep 5, 2024 | 20.39 | 20.40 | 20.20 | 20.23 | 19.77 | -1.05% | 28,670 |
| Sep 4, 2024 | 20.68 | 20.68 | 20.43 | 20.45 | 19.98 | -0.73% | 4,905 |
| Sep 3, 2024 | 20.68 | 20.85 | 20.59 | 20.60 | 20.13 | -0.80% | 11,068 |
| Aug 30, 2024 | 20.66 | 21.20 | 20.59 | 20.76 | 20.29 | 0.74% | 3,965 |
| Aug 29, 2024 | 20.68 | 20.68 | 20.53 | 20.61 | 20.15 | 0.22% | 3,910 |
| Aug 28, 2024 | 20.60 | 20.60 | 20.52 | 20.56 | 20.10 | 0.03% | 8,101 |
| Aug 27, 2024 | 20.71 | 20.71 | 20.56 | 20.56 | 20.09 | -0.73% | 74,385 |
| Aug 26, 2024 | 20.59 | 20.83 | 20.59 | 20.71 | 20.24 | 0.36% | 55,666 |
| Aug 23, 2024 | 20.55 | 20.64 | 20.53 | 20.64 | 20.17 | 1.20% | 958 |
| Aug 22, 2024 | 20.65 | 20.65 | 20.39 | 20.39 | 19.93 | -0.52% | 6,642 |
| Aug 21, 2024 | 20.51 | 20.52 | 20.45 | 20.50 | 20.03 | -0.53% | 4,525 |
| Aug 20, 2024 | 20.57 | 20.66 | 20.57 | 20.61 | 19.99 | 0.08% | 26,643 |
| Aug 19, 2024 | 20.56 | 20.69 | 20.56 | 20.59 | 19.97 | 0.26% | 63,734 |
| Aug 16, 2024 | 20.53 | 20.55 | 20.53 | 20.54 | 19.92 | 0.32% | 6,345 |
| Aug 15, 2024 | 20.42 | 20.47 | 20.42 | 20.47 | 19.86 | 1.36% | 8,558 |
| Aug 14, 2024 | 20.15 | 20.26 | 20.15 | 20.20 | 19.59 | 0.24% | 6,952 |
| Aug 13, 2024 | 20.09 | 20.18 | 19.99 | 20.15 | 19.54 | 0.79% | 11,123 |
| Aug 12, 2024 | 20.29 | 20.29 | 19.97 | 19.99 | 19.39 | -1.04% | 11,641 |
| Aug 9, 2024 | 20.15 | 20.21 | 20.15 | 20.20 | 19.59 | -0.24% | 14,646 |
| Aug 8, 2024 | 20.20 | 20.25 | 20.17 | 20.25 | 19.64 | 1.47% | 10,598 |
| Aug 7, 2024 | 20.21 | 20.22 | 19.96 | 19.96 | 19.36 | -0.89% | 1,899 |
| Aug 6, 2024 | 20.07 | 20.27 | 20.07 | 20.13 | 19.53 | 0.92% | 19,249 |
| Aug 5, 2024 | 20.06 | 20.09 | 19.94 | 19.95 | 19.35 | -2.79% | 13,120 |
| Aug 2, 2024 | 20.51 | 20.52 | 20.30 | 20.52 | 19.91 | -0.65% | 7,506 |
| Aug 1, 2024 | 20.64 | 20.66 | 20.59 | 20.66 | 20.04 | -0.77% | 4,043 |
| Jul 31, 2024 | 20.85 | 20.98 | 20.82 | 20.82 | 20.20 | -0.15% | 2,031 |
| Jul 30, 2024 | 20.69 | 20.87 | 20.68 | 20.85 | 20.23 | 0.99% | 11,471 |
| Jul 29, 2024 | 20.64 | 20.65 | 20.58 | 20.65 | 20.03 | -0.37% | 5,844 |
| Jul 26, 2024 | 20.53 | 20.72 | 20.49 | 20.72 | 20.10 | 2.79% | 9,800 |
| Jul 25, 2024 | 20.11 | 20.32 | 20.09 | 20.16 | 19.56 | 1.11% | 26,951 |
| Jul 24, 2024 | 19.83 | 19.98 | 19.83 | 19.94 | 19.34 | 0.55% | 5,648 |
| Jul 23, 2024 | 19.98 | 19.98 | 19.81 | 19.83 | 19.24 | -1.32% | 10,782 |
| Jul 22, 2024 | 20.08 | 20.11 | 20.01 | 20.10 | 19.34 | -0.43% | 8,020 |
| Jul 19, 2024 | 20.25 | 20.25 | 20.14 | 20.18 | 19.42 | -0.83% | 2,679 |
| Jul 18, 2024 | 20.50 | 20.64 | 20.35 | 20.35 | 19.59 | -0.89% | 12,260 |
| Jul 17, 2024 | 20.19 | 20.54 | 20.19 | 20.53 | 19.76 | 1.54% | 14,094 |
| Jul 16, 2024 | 20.04 | 20.24 | 20.03 | 20.22 | 19.46 | 1.00% | 12,147 |
| Jul 15, 2024 | 20.05 | 20.12 | 20.02 | 20.02 | 19.27 | -0.20% | 12,836 |
| Jul 12, 2024 | 20.04 | 20.16 | 20.04 | 20.06 | 19.31 | 0.88% | 21,204 |
| Jul 11, 2024 | 19.69 | 19.97 | 19.69 | 19.89 | 19.14 | 0.83% | 8,327 |
| Jul 10, 2024 | 19.53 | 19.72 | 19.53 | 19.72 | 18.98 | 1.14% | 9,902 |
| Jul 9, 2024 | 19.60 | 19.60 | 19.44 | 19.50 | 18.77 | -0.15% | 10,929 |
| Jul 8, 2024 | 19.72 | 19.72 | 19.53 | 19.53 | 18.80 | -0.43% | 19,894 |
| Jul 5, 2024 | 19.66 | 19.66 | 19.45 | 19.62 | 18.88 | -0.11% | 12,757 |