First Trust Exchange-Traded Fund IV - FT Cboe Vest DJIA Dogs 10 Target Income ETF (DOGG) Historical Stock Data

19.92 ↑0.07 (0.35%)

As of November 29, 2023, 10:33am EST.

Historical Data

In the past 30 trading days, DOGG is down -0.10% a day on average. There have been 16 days where First Trust Exchange-Traded Fund IV - FT Cboe Vest DJIA Dogs 10 Target Income ETF closed green and 14 days where DOGG closed red.

Date	Open	Close	Change	Low	High	Volume
2023-11-29	19.95	19.92	↓$0.03 (-0.16%)	19.92	20.02	13.60K
2023-11-28	19.82	19.85	↑$0.03 (0.15%)	19.82	19.90	1.32K
2023-11-27	19.76	19.81	↑$0.05 (0.25%)	19.76	19.83	2.74K
2023-11-24	19.88	19.89	↑$0.01 (0.05%)	19.88	19.98	2.66K
2023-11-22	19.81	19.79	↓$0.02 (-0.12%)	19.79	19.81	222
2023-11-21	19.77	19.75	↓$0.02 (-0.12%)	19.71	19.77	5.51K
2023-11-20	19.96	20.03	↑$0.07 (0.35%)	19.87	20.06	4.61K
2023-11-17	19.82	19.91	↑$0.09 (0.43%)	19.82	19.92	20.17K
2023-11-16	19.76	19.79	↑$0.03 (0.13%)	19.69	19.80	11.16K
2023-11-15	19.93	19.98	↑$0.05 (0.25%)	19.93	20.01	7.48K
2023-11-14	19.70	19.71	↑$0.01 (0.03%)	19.68	19.76	13.44K
2023-11-13	19.33	19.32	↓$0.01 (-0.05%)	19.28	19.36	3.52K
2023-11-10	19.32	19.40	↑$0.08 (0.40%)	19.28	19.44	1.11K
2023-11-09	19.30	19.15	↓$0.15 (-0.75%)	19.14	19.30	5.40K
2023-11-08	19.48	19.34	↓$0.14 (-0.72%)	19.29	19.49	11.75K
2023-11-07	19.45	19.45	↑$0.00 (0.02%)	19.44	19.51	2.92K
2023-11-06	19.54	19.50	↓$0.04 (-0.20%)	19.47	19.54	1.23K
2023-11-03	19.50	19.53	↑$0.03 (0.16%)	19.48	19.60	1.53K
2023-11-02	19.18	19.34	↑$0.16 (0.82%)	19.17	19.34	3.38K
2023-11-01	18.96	18.95	↓$0.01 (-0.05%)	18.93	19.03	2.55K
2023-10-31	18.91	18.99	↑$0.08 (0.42%)	18.90	18.99	19.64K
2023-10-30	18.88	18.88	↑$0.00 (0.00%)	18.88	18.88	369
2023-10-27	18.98	18.68	↓$0.30 (-1.56%)	18.68	18.98	1.17K
2023-10-26	18.97	18.91	↓$0.06 (-0.31%)	18.91	18.97	1.15K
2023-10-25	18.85	18.87	↑$0.02 (0.11%)	18.85	18.87	4.25K
2023-10-24	19.11	19.13	↑$0.02 (0.12%)	19.07	19.17	1.99K
2023-10-23	19.21	18.96	↓$0.25 (-1.30%)	18.96	19.21	1.46K
2023-10-20	19.28	19.22	↓$0.06 (-0.29%)	19.22	19.28	167
2023-10-19	19.42	19.37	↓$0.05 (-0.25%)	19.37	19.42	474
2023-10-18	19.64	19.46	↓$0.18 (-0.91%)	19.42	19.64	1.52K