ETF Opportunities Trust - Alpha Dog ETF (RUFF) Historical Stock Data
23.37 ↓0.15 (-0.65%)
As of April 16, 2024, 10:19am EST.
Historical Data
In the past 30 trading days, RUFF is down -0.20% a day on average. There have been 15 days where ETF Opportunities Trust - Alpha Dog ETF closed green and 15 days where RUFF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 23.37 | 23.37 | ↑$0.00 (0.00%) | 23.37 | 23.37 | 138 |
| 2024-04-30 | 23.96 | 23.53 | ↓$0.43 (-1.81%) | 23.53 | 23.96 | 2.03K |
| 2024-04-29 | 23.97 | 24.00 | ↑$0.03 (0.12%) | 23.97 | 24.02 | 2.52K |
| 2024-04-26 | 23.84 | 23.88 | ↑$0.04 (0.17%) | 23.84 | 23.90 | 1.10K |
| 2024-04-25 | 23.55 | 23.77 | ↑$0.22 (0.94%) | 23.55 | 23.83 | 1.70K |
| 2024-04-24 | 24.08 | 23.85 | ↓$0.23 (-0.95%) | 23.85 | 24.08 | 409 |
| 2024-04-23 | 23.80 | 23.92 | ↑$0.12 (0.52%) | 23.80 | 23.95 | 2.72K |
| 2024-04-22 | 23.62 | 23.64 | ↑$0.02 (0.06%) | 23.46 | 23.70 | 1.50K |
| 2024-04-19 | 23.74 | 23.50 | ↓$0.24 (-1.00%) | 23.50 | 23.74 | 3.33K |
| 2024-04-18 | 23.92 | 23.76 | ↓$0.16 (-0.67%) | 23.76 | 23.95 | 432 |
| 2024-04-17 | 24.08 | 23.86 | ↓$0.22 (-0.91%) | 23.86 | 24.08 | 753 |
| 2024-04-16 | 23.96 | 24.01 | ↑$0.05 (0.22%) | 23.93 | 24.10 | 5.15K |
| 2024-04-15 | 24.43 | 24.03 | ↓$0.40 (-1.65%) | 24.03 | 24.44 | 5.64K |
| 2024-04-12 | 24.47 | 24.36 | ↓$0.11 (-0.44%) | 24.36 | 24.51 | 4.52K |
| 2024-04-11 | 24.47 | 24.70 | ↑$0.23 (0.94%) | 24.47 | 24.72 | 2.96K |
| 2024-04-10 | 24.45 | 24.52 | ↑$0.07 (0.29%) | 24.45 | 24.52 | 1.33K |
| 2024-04-09 | 24.71 | 24.53 | ↓$0.19 (-0.75%) | 24.49 | 24.71 | 14.26K |
| 2024-04-08 | 24.70 | 24.67 | ↓$0.02 (-0.09%) | 24.67 | 24.77 | 7.08K |
| 2024-04-05 | 24.59 | 24.69 | ↑$0.10 (0.40%) | 24.59 | 24.78 | 10.65K |
| 2024-04-04 | 24.88 | 24.35 | ↓$0.53 (-2.13%) | 24.35 | 24.93 | 2.04K |
| 2024-04-03 | 24.73 | 24.72 | ↓$0.01 (-0.02%) | 24.72 | 24.80 | 709 |
| 2024-04-02 | 24.54 | 24.64 | ↑$0.10 (0.39%) | 24.54 | 24.65 | 1.91K |
| 2024-04-01 | 24.69 | 24.63 | ↓$0.06 (-0.24%) | 24.63 | 24.79 | 1.12K |
| 2024-03-28 | 24.75 | 24.76 | ↑$0.01 (0.03%) | 24.72 | 24.78 | 8.93K |
| 2024-03-27 | 24.67 | 24.71 | ↑$0.04 (0.16%) | 24.58 | 24.71 | 25.53K |
| 2024-03-26 | 24.75 | 24.67 | ↓$0.08 (-0.32%) | 24.67 | 24.77 | 1.47K |
| 2024-03-25 | 24.71 | 24.75 | ↑$0.04 (0.16%) | 24.69 | 24.75 | 1.38K |
| 2024-03-22 | 24.71 | 24.68 | ↓$0.02 (-0.09%) | 24.67 | 24.71 | 2.46K |
| 2024-03-21 | 24.75 | 24.70 | ↓$0.05 (-0.22%) | 24.70 | 24.78 | 6.32K |
| 2024-03-20 | 24.42 | 24.62 | ↑$0.20 (0.83%) | 24.42 | 24.62 | 2.92K |
Create an account or log in to view more rows.
$RUFF the redness has arrived
$RUFF bull here. But I’m worried for tomorrow
$RUFF green is good
$RUFF the FOMO will be epic
$RUFF I blocked some bears and I liked it!
$RUFF Bearish..
$RUFF so tired of this pos let's fly already
$RUFF what happened
$RUFF NOT SELLING.
$RUFF Bull trap