U.S. Markets closed

ELEMENTS Dogs of Dow DJ HY Sel 10 TR ETN (DOD)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
19.12+0.02 (+0.10%)
At close: 4:00PM EDT
People also watch
DTDDEFEEHDHSFDL
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201719.2719.2719.0519.1919.196,100
Jun 22, 201719.1119.2719.1019.1019.1010,500
Jun 21, 201719.0519.1219.0219.0319.037,200
Jun 20, 201719.0119.2719.0119.1919.1913,600
Jun 19, 201719.1519.2319.0319.0619.0613,800
Jun 16, 201719.3719.3719.1819.2719.272,200
Jun 15, 201719.2919.3318.9919.1619.164,500
Jun 14, 201718.8518.9918.8518.8918.897,800
Jun 13, 201718.9318.9318.8618.8618.8619,100
Jun 12, 201718.9018.9718.8018.9018.902,700
Jun 09, 201718.7418.8418.7118.7718.7730,200
Jun 08, 201718.7318.8118.7318.7618.766,600
Jun 07, 201718.7518.8518.7118.8518.854,500
Jun 06, 201718.6918.8818.6918.7518.759,300
Jun 05, 201718.8018.9418.7218.7218.723,700
Jun 02, 201718.7918.8918.7918.8618.8610,100
Jun 01, 201719.0019.0018.8118.8218.821,900
May 31, 201718.8018.9618.8018.9618.963,200
May 30, 201719.0019.0018.8018.9218.923,100
May 26, 201719.0019.0018.8018.9618.9611,900
May 25, 201718.9018.9018.7018.7518.755,000
May 24, 201718.7318.7718.6518.7418.7415,400
May 23, 201718.7018.8118.6718.7318.735,600
May 22, 201718.6418.9018.5718.7018.7012,200
May 19, 201718.6018.6918.6018.6518.654,200
May 18, 201718.6218.7518.6018.6318.638,900
May 17, 201718.7518.7618.5818.7518.7516,400
May 16, 201718.6218.9118.6218.8218.827,400
May 15, 201718.6718.9718.6718.8018.8012,200
May 12, 201718.8118.8618.7018.7018.703,100
May 11, 201718.5318.9718.5318.8218.828,600
May 10, 201718.7818.7818.7818.7818.78400
May 09, 201718.8118.9618.8118.8518.852,000
May 08, 201718.9418.9418.8318.8318.832,300
May 05, 201718.9319.0018.8818.9418.944,600
May 04, 201719.0019.0018.7518.9318.934,700
May 03, 201718.8519.0018.7818.9818.987,300
May 02, 201718.7218.9918.7218.7518.7516,600
May 01, 201718.8318.9918.6718.6718.673,100
Apr 28, 201719.0019.0018.7718.7718.771,200
Apr 27, 201718.9918.9918.7618.9918.9914,300
Apr 26, 201718.8418.8918.8118.8118.8111,700
Apr 25, 201718.9019.1718.6718.8118.8124,300
Apr 24, 201719.2719.2718.8418.9218.925,400
Apr 21, 201718.7919.2618.7518.8018.809,000
Apr 20, 201718.9919.0718.6718.7618.767,200
Apr 19, 201718.7018.7918.7018.7218.722,600
Apr 18, 201718.6719.0318.6218.7218.7221,400
Apr 17, 201718.8219.0618.6118.7118.7142,500
Apr 13, 201719.0119.0318.6018.9318.9322,400
Apr 12, 201719.3919.3919.0119.0119.019,300
Apr 11, 201719.3619.3919.2019.2019.208,500
Apr 10, 201719.7419.7819.3619.3719.3723,700
Apr 07, 201719.3020.0319.3019.4919.496,700
Apr 06, 201719.6719.8619.3219.3619.3616,600
Apr 05, 201719.8720.1219.3319.3419.3416,200
Apr 04, 201719.9720.1219.5519.5519.557,400
Apr 03, 201720.0020.1419.5519.7319.7310,000
Mar 31, 201719.8420.1919.8420.0020.008,500
Mar 30, 201719.5519.8319.5319.6419.645,500
Mar 29, 201719.3819.9519.3819.7919.799,600
Mar 28, 201719.7420.1819.3419.5819.585,500
Mar 27, 201719.2919.7719.2519.7419.748,100
Mar 24, 201719.3719.3719.2519.2519.251,400
Mar 23, 201719.5920.6119.5019.5019.5011,100
Mar 22, 201719.0120.1519.0119.4019.4015,100
Mar 21, 201719.8719.8719.0219.0319.0345,400
Mar 20, 201719.9320.8019.6319.6319.6330,900
Mar 17, 201720.6921.0320.3520.3920.3910,800
Mar 16, 201721.0521.7720.5120.9820.9818,800
Mar 15, 201722.0022.0021.0521.1721.1729,900
Mar 14, 201722.0022.0021.0421.5321.5320,600
Mar 13, 201722.0022.0021.5021.7621.768,800
Mar 10, 201721.9122.0021.2121.9421.9424,500
Mar 09, 201721.1121.8521.0321.4921.4920,400
Mar 08, 201726.6126.7921.2221.2221.2266,000
Mar 07, 201727.6528.3526.5026.9126.9149,500
Mar 06, 201728.6928.9427.0128.9428.9473,200
Mar 03, 201726.7529.0026.6228.2028.2046,200
Mar 02, 201724.2528.7024.2526.9526.9551,500
Mar 01, 201723.2024.4923.1824.2224.2221,300
Feb 28, 201722.6023.2022.6023.2023.2023,500
Feb 27, 201722.6023.0222.6022.6222.6218,400
Feb 24, 201723.1423.1522.5623.1523.154,700
Feb 23, 201722.7023.0822.5822.9122.9115,300
Feb 22, 201722.3022.7022.0122.6522.6525,100
Feb 21, 201721.8522.5021.4022.5022.5019,500
Feb 17, 201721.5021.8721.0321.7721.778,700
Feb 16, 201721.5021.8721.0221.1221.1210,900
Feb 15, 201721.3922.0020.5621.7021.7025,400
Feb 14, 201722.4522.5020.8920.8920.8941,300
Feb 13, 201721.0022.7320.9922.2222.2210,100
Feb 10, 201721.6022.0021.0021.0021.0018,700
Feb 09, 201723.9523.9521.5221.9921.9950,300
Feb 08, 201721.7023.7521.5023.0023.0039,200
Feb 07, 201720.8023.5020.8021.1321.1320,500
Feb 06, 201720.6520.7120.1120.6020.6011,500
Feb 03, 201720.4820.9520.1720.1820.1815,700
Feb 02, 201720.2320.2319.9720.1320.136,600
Feb 01, 201719.9819.9819.7819.9519.9513,800
*Close price adjusted for dividends and splits.
Loading more data...