First Trust Exchange-Traded Fund IV - FT Cboe Vest DJIA Dogs 10 Target Income ETF (DOGG) Historical Stock Data
20.99 ↑0.13 (0.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DOGG is down -0.08% a day on average. There have been 15 days where First Trust Exchange-Traded Fund IV - FT Cboe Vest DJIA Dogs 10 Target Income ETF closed green and 15 days where DOGG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 20.90 | 20.99 | ↑$0.09 (0.43%) | 20.88 | 21.01 | 11.95K |
| 2025-12-23 | 20.77 | 20.86 | ↑$0.09 (0.43%) | 20.77 | 20.88 | 25.58K |
| 2025-12-22 | 20.81 | 20.89 | ↑$0.08 (0.38%) | 20.78 | 20.89 | 13.16K |
| 2025-12-19 | 20.86 | 20.77 | ↓$0.09 (-0.43%) | 20.77 | 20.89 | 32.80K |
| 2025-12-18 | 20.82 | 20.79 | ↓$0.03 (-0.12%) | 20.71 | 20.83 | 9.37K |
| 2025-12-17 | 20.83 | 20.86 | ↑$0.03 (0.12%) | 20.80 | 20.90 | 93.88K |
| 2025-12-16 | 20.98 | 20.74 | ↓$0.24 (-1.14%) | 20.73 | 20.98 | 3.40K |
| 2025-12-15 | 20.94 | 20.95 | ↑$0.01 (0.07%) | 20.84 | 20.95 | 7.92K |
| 2025-12-12 | 20.74 | 20.82 | ↑$0.08 (0.39%) | 20.72 | 20.82 | 14.21K |
| 2025-12-11 | 20.87 | 20.80 | ↓$0.07 (-0.36%) | 20.79 | 20.90 | 15.40K |
| 2025-12-10 | 20.66 | 20.80 | ↑$0.14 (0.66%) | 20.66 | 20.81 | 7.92K |
| 2025-12-09 | 20.75 | 20.64 | ↓$0.11 (-0.51%) | 20.64 | 20.84 | 20.75K |
| 2025-12-08 | 20.86 | 20.80 | ↓$0.06 (-0.29%) | 20.77 | 20.89 | 13.43K |
| 2025-12-05 | 21.12 | 20.95 | ↓$0.17 (-0.80%) | 20.94 | 21.12 | 16.42K |
| 2025-12-04 | 21.12 | 21.02 | ↓$0.10 (-0.48%) | 21.00 | 21.14 | 4.56K |
| 2025-12-03 | 20.97 | 21.10 | ↑$0.13 (0.63%) | 20.97 | 21.18 | 10.90K |
| 2025-12-02 | 21.03 | 20.91 | ↓$0.12 (-0.57%) | 20.86 | 21.08 | 8.93K |
| 2025-12-01 | 21.31 | 21.01 | ↓$0.30 (-1.41%) | 21.00 | 21.35 | 21.75K |
| 2025-11-28 | 21.21 | 21.24 | ↑$0.03 (0.15%) | 21.16 | 21.24 | 8.27K |
| 2025-11-26 | 21.14 | 21.19 | ↑$0.05 (0.25%) | 21.14 | 21.21 | 14.16K |
| 2025-11-25 | 21.04 | 21.12 | ↑$0.08 (0.39%) | 21.03 | 21.12 | 19.48K |
| 2025-11-24 | 20.89 | 20.86 | ↓$0.03 (-0.16%) | 20.86 | 20.94 | 7.20K |
| 2025-11-21 | 20.76 | 20.93 | ↑$0.17 (0.84%) | 20.76 | 21.09 | 18.82K |
| 2025-11-20 | 21.03 | 20.89 | ↓$0.15 (-0.69%) | 20.86 | 21.03 | 6.27K |
| 2025-11-19 | 20.97 | 20.94 | ↓$0.03 (-0.15%) | 20.88 | 20.98 | 12.86K |
| 2025-11-18 | 20.95 | 21.02 | ↑$0.07 (0.33%) | 20.87 | 21.12 | 66.02K |
| 2025-11-17 | 20.98 | 20.86 | ↓$0.12 (-0.58%) | 20.76 | 21.05 | 16.49K |
| 2025-11-14 | 20.82 | 20.97 | ↑$0.15 (0.70%) | 20.77 | 21.03 | 17.27K |
| 2025-11-13 | 20.95 | 20.87 | ↓$0.08 (-0.38%) | 20.87 | 21.02 | 6.51K |
| 2025-11-12 | 20.80 | 20.81 | ↑$0.01 (0.04%) | 20.80 | 20.87 | 15.86K |
Create an account or log in to view more rows.
$DOGG im in.
$DOGG Silly Bears tricks are for kids
$DOGG -
Buy
buy
buy!
$DOGG looking good today??
$DOGG buy the dip were blasting off
$DOGG NOT SELLING.
$DOGG i hate money so im buying
$DOGG wow! I sold too early
$DOGG almost time for the running
$DOGG I would not be a bear now