DOGS - Arrow Dogs of the World ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201946.3646.3646.3646.3646.36100
Dec 10, 201945.7845.7845.7845.7845.78-
Dec 09, 201945.7945.7945.7945.7945.79-
Dec 06, 201945.9345.9345.9345.9345.93100
Dec 05, 201945.8445.9044.7045.9045.908,500
Dec 04, 201945.9745.9745.9745.9745.97-
Dec 03, 201945.4745.4745.4745.4745.47-
Dec 02, 201945.8945.8945.8245.8245.82500
Nov 29, 201945.9645.9645.9645.9645.96-
Nov 27, 201945.4045.4045.4045.4045.40100
Nov 26, 201945.4245.4245.4245.4245.42-
Nov 25, 201945.8745.8745.8145.8145.81400
Nov 22, 201945.6145.6145.6145.6145.61-
Nov 21, 201945.3745.4945.3645.4945.491,300
Nov 20, 201945.8245.8245.8245.8245.82-
Nov 19, 201945.6845.8645.6845.8645.86500
Nov 18, 201945.4645.4645.4645.4645.46-
Nov 15, 201945.0145.0145.0145.0145.01-
Nov 14, 201944.8044.8044.8044.8044.80-
Nov 13, 201944.4944.5644.2644.5644.561,100
Nov 12, 201944.4144.4544.4144.4544.45200
Nov 11, 201944.4744.4744.4744.4744.47-
Nov 08, 201944.5344.5344.5344.5344.53100
Nov 07, 201944.8044.8244.5744.8244.82400
Nov 06, 201944.2944.2944.2944.2944.29-
Nov 05, 201944.4844.4844.4844.4844.48-
Nov 04, 201944.7244.7244.7244.7244.72-
Nov 01, 201944.2144.4344.2144.4344.431,000
Oct 31, 201944.1644.2244.1644.2244.22100
Oct 30, 201944.1344.1344.1344.1344.13-
Oct 29, 201944.1044.1044.0444.0444.04100
Oct 28, 201943.8943.8943.8943.8943.89-
Oct 25, 201944.3344.3344.3344.3344.33-
Oct 24, 201944.1644.1644.1644.1644.16-
Oct 23, 201944.1144.1144.1144.1144.11-
Oct 22, 201943.5943.6443.5943.6443.64500
Oct 21, 201943.8843.8843.6843.6843.68200
Oct 18, 201943.5043.6043.5043.6043.60100
Oct 17, 201943.4443.4443.4443.4443.44-
Oct 16, 201943.3243.3243.3243.3243.32200
Oct 15, 201943.4243.4243.4243.4243.42-
Oct 14, 201943.2443.2443.2443.2443.24-
Oct 11, 201943.8643.8643.8643.8643.86-
Oct 10, 201943.5443.5443.5443.5443.54-
Oct 09, 201942.7842.7842.7842.7842.78-
Oct 08, 201942.8342.8342.8342.8342.83-
Oct 07, 201943.4043.4043.4043.4043.40-
Oct 04, 201943.5843.6343.5843.6343.63200
Oct 03, 201942.9342.9342.9342.9342.93100
Oct 02, 201942.8942.8942.8942.8942.89-
Oct 01, 201943.5043.5043.3343.3343.33300
Sep 30, 201943.8243.8243.8243.8243.82-
Sep 27, 201943.6943.6943.6943.6943.69-
Sep 26, 201943.2343.2643.2343.2643.26400
Sep 25, 201943.1643.4043.1643.4043.40400
Sep 24, 201943.3943.3943.3943.3943.39-
Sep 23, 201943.2443.2443.2443.2443.24-
Sep 20, 201943.4143.4143.4143.4143.41-
Sep 19, 201943.4443.4443.4443.4443.44-
Sep 18, 201943.3343.3343.3343.3343.33-
Sep 17, 201943.4243.4243.4243.4243.42-
Sep 16, 201943.2643.2643.2143.2143.21200
Sep 13, 201942.9542.9542.9542.9542.95-
Sep 12, 201943.0743.0743.0743.0743.07-
Sep 11, 201942.7142.7142.7142.7142.71-
Sep 10, 201942.3742.4242.3542.3542.351,700
Sep 09, 201942.3842.3842.3842.3842.38-
Sep 06, 201942.6242.6242.6242.6242.62100
Sep 05, 201942.7942.7942.7942.7942.79100
Sep 04, 201942.0642.0642.0642.0642.06100
Sep 03, 201941.1641.1641.1641.1641.16200
Aug 30, 201941.5041.5041.5041.5041.50100
Aug 29, 201941.5441.5441.5441.5441.54200
Aug 28, 201941.4641.4641.4641.4641.46300
Aug 27, 201941.0841.0841.0841.0841.08-
Aug 26, 201941.5041.5041.5041.5041.50200
Aug 23, 201941.2941.2941.2941.2941.29-
Aug 22, 201942.1842.1842.1842.1842.18100
Aug 21, 201941.4841.5741.4841.5541.551,400
Aug 20, 201941.3541.3541.3541.3541.35-
Aug 19, 201941.1941.1941.1941.1941.19-
Aug 16, 201941.4941.4941.4941.4941.49-
Aug 15, 201941.6341.6341.6341.6341.63300
Aug 14, 201941.1141.1141.1141.1141.111,200
Aug 13, 201942.6342.6842.5642.5642.56600
Aug 12, 201942.4542.4542.4542.4542.45500
Aug 09, 201949.2849.7249.2849.7249.72200
Aug 08, 201948.8148.8148.8148.8148.812,000
Aug 07, 201948.5648.5648.5648.5648.562,000
Aug 06, 201948.9348.9348.9348.9348.931,500
Aug 05, 201948.8148.8148.5848.6448.64800
Aug 02, 201950.0750.0750.0750.0750.071,100
Aug 01, 201950.5450.5450.5150.5150.51200
Jul 31, 201951.1151.1151.1051.1051.10300
Jul 30, 201951.4051.4051.4051.4051.40-
Jul 29, 201951.5351.5351.5351.5351.53-
Jul 26, 201951.0451.0451.0451.0451.04-
Jul 25, 201950.1650.1850.1650.1850.18600
Jul 24, 201950.4450.4450.4450.4450.44100
Jul 23, 201949.9849.9849.9849.9849.98100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...