First Trust Exchange-Traded Fund IV - FT Cboe Vest DJIA Dogs 10 Target Income ETF (DOGG) Historical Stock Data
20.37 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DOGG is up 0.23% a day on average. There have been 21 days where First Trust Exchange-Traded Fund IV - FT Cboe Vest DJIA Dogs 10 Target Income ETF closed green and 9 days where DOGG closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-12 | 20.35 | 20.37 | ↑$0.02 (0.12%) | 20.27 | 20.39 | 23.66K |
2025-02-11 | 20.16 | 20.38 | ↑$0.22 (1.11%) | 20.16 | 20.40 | 18.57K |
2025-02-10 | 20.11 | 20.20 | ↑$0.09 (0.45%) | 20.06 | 20.20 | 17.64K |
2025-02-07 | 20.10 | 19.99 | ↓$0.11 (-0.55%) | 19.98 | 20.27 | 98.15K |
2025-02-06 | 20.21 | 20.06 | ↓$0.15 (-0.74%) | 20.04 | 20.21 | 10.83K |
2025-02-05 | 20.10 | 20.22 | ↑$0.12 (0.62%) | 20.10 | 20.25 | 13.57K |
2025-02-04 | 19.89 | 20.03 | ↑$0.14 (0.71%) | 19.89 | 20.06 | 9.23K |
2025-02-03 | 20.12 | 20.17 | ↑$0.05 (0.25%) | 19.98 | 20.17 | 18.26K |
2025-01-31 | 20.12 | 20.04 | ↓$0.08 (-0.38%) | 20.00 | 20.24 | 29.34K |
2025-01-30 | 20.32 | 20.43 | ↑$0.12 (0.58%) | 20.32 | 20.49 | 10.91K |
2025-01-29 | 19.98 | 20.11 | ↑$0.13 (0.67%) | 19.98 | 20.16 | 1.62K |
2025-01-28 | 20.07 | 20.02 | ↓$0.05 (-0.24%) | 19.96 | 20.13 | 10.90K |
2025-01-27 | 20.11 | 20.18 | ↑$0.07 (0.35%) | 19.97 | 20.18 | 6.18K |
2025-01-24 | 20.23 | 20.13 | ↓$0.10 (-0.49%) | 20.07 | 20.23 | 5.02K |
2025-01-23 | 20.07 | 20.11 | ↑$0.04 (0.20%) | 20.02 | 20.16 | 5.27K |
2025-01-22 | 19.82 | 19.98 | ↑$0.16 (0.80%) | 19.82 | 20.02 | 22.41K |
2025-01-21 | 20.27 | 20.15 | ↓$0.12 (-0.57%) | 20.04 | 20.27 | 13.55K |
2025-01-17 | 20.32 | 20.33 | ↑$0.01 (0.05%) | 20.32 | 20.42 | 26.15K |
2025-01-16 | 20.00 | 20.23 | ↑$0.23 (1.15%) | 20.00 | 20.24 | 7.10K |
2025-01-15 | 19.99 | 20.05 | ↑$0.06 (0.30%) | 19.96 | 20.06 | 5.49K |
2025-01-14 | 19.75 | 19.89 | ↑$0.14 (0.73%) | 19.67 | 19.89 | 13.91K |
2025-01-13 | 19.39 | 19.71 | ↑$0.32 (1.67%) | 19.37 | 19.71 | 12.80K |
2025-01-10 | 19.26 | 19.48 | ↑$0.22 (1.14%) | 19.26 | 19.52 | 14.27K |
2025-01-08 | 19.05 | 19.10 | ↑$0.05 (0.24%) | 19.02 | 19.10 | 16.40K |
2025-01-07 | 19.08 | 19.18 | ↑$0.10 (0.51%) | 19.08 | 19.29 | 33.04K |
2025-01-06 | 19.21 | 19.04 | ↓$0.17 (-0.88%) | 19.01 | 19.26 | 18.09K |
2025-01-03 | 19.10 | 19.11 | ↑$0.01 (0.07%) | 19.10 | 19.14 | 25.47K |
2025-01-02 | 19.14 | 19.01 | ↓$0.13 (-0.70%) | 18.97 | 19.18 | 28.15K |
2024-12-31 | 18.97 | 19.04 | ↑$0.07 (0.37%) | 18.97 | 19.08 | 10.20K |
2024-12-30 | 19.09 | 18.98 | ↓$0.11 (-0.58%) | 18.90 | 19.09 | 24.07K |
Create an account or log in to view more rows.
$DOGG choo choo
$DOGG this is going to skyrocket tmr!!!
$DOGG YALL READY????????
$DOGG Buy Buy Buy
$DOGG gonna come down hard today
$DOGG ugh oh
we heatin back up
$DOGG weak
$DOGG bag holders for life club
$DOGG is it time?
$DOGG never selling