DOD - ELEMENTS Dogs of the Dow Linked to the Dow Jones High Yield Select 10 Total Return Index

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201925.6525.6525.6525.6525.65-
Jul 15, 201925.6525.6525.6525.6525.65-
Jul 12, 201925.6525.6525.6525.6525.65-
Jul 11, 201925.6525.6525.6525.6525.65-
Jul 10, 201925.6525.6525.6525.6525.65-
Jul 09, 201925.6525.6525.6525.6525.65-
Jul 08, 201925.6525.6525.6525.6525.65-
Jul 05, 201925.6525.6525.6525.6525.65-
Jul 03, 201925.6525.6525.6525.6525.65-
Jul 02, 201925.6525.6525.6525.6525.65-
Jul 01, 201925.6525.6525.6525.6525.65-
Jun 28, 201925.6525.6525.6525.6525.65-
Jun 27, 201925.6525.6525.6525.6525.65-
Jun 26, 201925.6525.6525.6525.6525.65-
Jun 25, 201925.6525.6525.6525.6525.65-
Jun 24, 201925.6525.6525.6525.6525.65-
Jun 21, 201925.6525.6525.6525.6525.65-
Jun 20, 201925.6525.6525.6525.6525.65-
Jun 19, 201925.6525.6525.6525.6525.65-
Jun 18, 201925.6525.6525.6525.6525.65-
Jun 17, 201925.6525.6525.6525.6525.65-
Jun 14, 201925.6525.6525.6525.6525.65-
Jun 13, 201925.6525.6525.6525.6525.65-
Jun 12, 201925.6525.6525.6525.6525.65-
Jun 11, 201925.6525.6525.6525.6525.65-
Jun 10, 2019------
Jun 07, 201925.6525.6525.6525.6525.65-
Jun 06, 201925.6525.6525.6525.6525.65-
Jun 05, 201925.6525.6525.6525.6525.65-
Jun 04, 201925.6525.6525.6525.6525.65-
Jun 03, 201925.6525.6525.6525.6525.65-
May 31, 201925.6525.6525.6525.6525.65-
May 30, 201925.6525.6525.6525.6525.65-
May 29, 201925.6525.6525.6525.6525.65-
May 28, 201925.6525.6525.6525.6525.65-
May 24, 201925.6525.6525.6525.6525.65-
May 23, 201925.6525.6525.6525.6525.65-
May 22, 201925.6525.6525.6525.6525.65-
May 21, 201925.6525.6525.6525.6525.65-
May 20, 201925.6525.6525.6525.6525.65-
May 17, 201925.6525.6525.6525.6525.65-
May 16, 201925.6525.6525.6525.6525.65-
May 15, 201925.6525.6525.6525.6525.65-
May 14, 201925.6525.6525.6525.6525.65-
May 13, 201925.6525.6525.6525.6525.65-
May 10, 201925.6525.6525.6525.6525.65-
May 09, 201925.6525.6525.6525.6525.65-
May 08, 201925.6525.6525.6525.6525.65-
May 07, 201925.6525.6525.6525.6525.65-
May 06, 201925.6525.6525.6525.6525.65-
May 03, 201925.6525.6525.6525.6525.65-
May 02, 201925.6525.6525.6525.6525.65-
May 01, 201925.6525.6525.6525.6525.65-
Apr 30, 201925.6525.6525.6525.6525.65-
Apr 29, 201925.6525.6525.6525.6525.65-
Apr 26, 201925.6525.6525.6525.6525.65-
Apr 25, 201925.6525.6525.6525.6525.65-
Apr 24, 201925.6525.6525.6525.6525.65-
Apr 23, 201925.6525.6525.6525.6525.65-
Apr 22, 201925.6525.6525.6525.6525.65-
Apr 18, 201925.6525.6525.6525.6525.65-
Apr 17, 201925.6525.6525.6525.6525.65-
Apr 16, 201925.6525.6525.6525.6525.65-
Apr 15, 201925.6525.6525.6525.6525.65-
Apr 12, 201925.5225.8925.5225.6525.652,061
Apr 11, 201925.4625.7625.2125.7625.7621,818
Apr 10, 201925.4925.9525.4925.5825.5844,891
Apr 09, 201925.5325.8025.5025.8025.8023,815
Apr 08, 201925.8625.9225.7825.8525.852,027
Apr 05, 201926.0026.0025.5725.7425.743,493
Apr 04, 201925.3625.6825.3625.6825.682,790
Apr 03, 201925.7025.8025.3625.5225.525,082
Apr 02, 201925.9425.9425.3025.7225.722,839
Apr 01, 201925.6425.6425.1425.4525.455,208
Mar 29, 201925.6925.6924.8825.1425.141,445
Mar 28, 201925.7325.7324.8125.1525.153,907
Mar 27, 201925.4925.5025.1825.2725.2710,268
Mar 26, 201925.2025.4025.0225.1725.171,264
Mar 25, 201925.2025.2024.8025.0025.003,002
Mar 22, 201925.6825.6825.0625.4825.483,551
Mar 21, 201925.4425.6025.3025.5725.578,845
Mar 20, 201925.9125.9125.4025.4925.494,441
Mar 19, 201925.9925.9925.5325.5525.551,271
Mar 18, 201925.6725.6925.2125.5025.503,924
Mar 15, 201925.4025.4225.2925.4225.423,102
Mar 14, 201925.3025.3025.2325.2325.232,219
Mar 13, 201925.1025.3025.1025.3025.301,645
Mar 12, 201924.8525.1724.8525.1725.17405
Mar 11, 201924.7024.9924.7024.9224.922,456
Mar 08, 201924.7124.7724.5724.6724.674,346
Mar 07, 201924.6524.7724.6524.7724.77469
Mar 06, 201924.9924.9924.5524.6524.651,958
Mar 05, 201925.2525.2524.9225.0025.003,451
Mar 04, 201924.5125.1524.5124.9424.9433,858
Mar 01, 201925.0025.0024.5824.7724.772,809
Feb 28, 201925.0025.0024.7524.7724.771,916
Feb 27, 201924.7725.0024.7724.9024.902,021
Feb 26, 201924.9525.0024.8824.8824.881,629
Feb 25, 201924.7124.9524.7124.9424.942,445
Feb 22, 201924.9124.9124.6824.8424.84868
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...