First Trust Exchange-Traded Fund IV - FT Cboe Vest DJIA Dogs 10 Target Income ETF (DOGG) Historical Stock Data
20.15 ↓0.27 (-1.32%)
As of April 25, 2024, 12:50pm EST.
Historical Data
In the past 30 trading days, DOGG is down -0.29% a day on average. There have been 10 days where First Trust Exchange-Traded Fund IV - FT Cboe Vest DJIA Dogs 10 Target Income ETF closed green and 20 days where DOGG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 20.22 | 20.15 | ↓$0.07 (-0.35%) | 20.08 | 20.22 | 13.26K |
| 2024-04-24 | 20.34 | 20.41 | ↑$0.07 (0.36%) | 20.34 | 20.44 | 6.11K |
| 2024-04-23 | 20.45 | 20.40 | ↓$0.05 (-0.24%) | 20.37 | 20.45 | 2.16K |
| 2024-04-22 | 20.47 | 20.47 | ↑$0.00 (0.02%) | 20.40 | 20.50 | 3.02K |
| 2024-04-19 | 20.34 | 20.48 | ↑$0.14 (0.70%) | 20.31 | 20.48 | 5.74K |
| 2024-04-18 | 20.30 | 20.22 | ↓$0.08 (-0.39%) | 20.18 | 20.30 | 2.86K |
| 2024-04-17 | 20.33 | 20.19 | ↓$0.14 (-0.71%) | 20.15 | 20.33 | 5.29K |
| 2024-04-16 | 20.32 | 20.20 | ↓$0.12 (-0.60%) | 20.20 | 20.32 | 3.94K |
| 2024-04-15 | 20.51 | 20.29 | ↓$0.23 (-1.10%) | 20.23 | 20.52 | 6.46K |
| 2024-04-12 | 20.50 | 20.33 | ↓$0.17 (-0.83%) | 20.33 | 20.53 | 3.59K |
| 2024-04-11 | 20.66 | 20.64 | ↓$0.02 (-0.07%) | 20.56 | 20.66 | 7.52K |
| 2024-04-10 | 20.85 | 20.65 | ↓$0.20 (-0.94%) | 20.55 | 20.85 | 4.84K |
| 2024-04-09 | 20.91 | 20.91 | ↑$0.00 (0.00%) | 20.79 | 20.91 | 11.60K |
| 2024-04-08 | 20.87 | 20.82 | ↓$0.05 (-0.24%) | 20.81 | 20.92 | 3.27K |
| 2024-04-05 | 20.74 | 20.88 | ↑$0.14 (0.68%) | 20.72 | 20.91 | 15.79K |
| 2024-04-04 | 21.13 | 20.75 | ↓$0.38 (-1.79%) | 20.69 | 21.15 | 51.33K |
| 2024-04-03 | 21.04 | 20.97 | ↓$0.07 (-0.36%) | 20.92 | 21.06 | 35.77K |
| 2024-04-02 | 21.06 | 20.86 | ↓$0.20 (-0.95%) | 20.86 | 21.30 | 12.25K |
| 2024-04-01 | 21.27 | 21.05 | ↓$0.22 (-1.06%) | 20.89 | 21.30 | 13.73K |
| 2024-03-28 | 21.11 | 21.20 | ↑$0.09 (0.40%) | 21.11 | 21.26 | 3.59K |
| 2024-03-27 | 21.00 | 21.05 | ↑$0.05 (0.22%) | 20.91 | 21.05 | 5.67K |
| 2024-03-26 | 20.84 | 20.75 | ↓$0.09 (-0.43%) | 20.75 | 20.86 | 29K |
| 2024-03-25 | 20.86 | 20.82 | ↓$0.04 (-0.19%) | 20.79 | 20.88 | 21.54K |
| 2024-03-22 | 20.98 | 20.85 | ↓$0.13 (-0.62%) | 20.85 | 20.98 | 7.28K |
| 2024-03-21 | 21.05 | 20.94 | ↓$0.11 (-0.52%) | 20.93 | 21.08 | 11.84K |
| 2024-03-20 | 20.95 | 21.13 | ↑$0.18 (0.88%) | 20.91 | 21.13 | 16.17K |
| 2024-03-19 | 20.93 | 20.94 | ↑$0.01 (0.07%) | 20.91 | 21.04 | 2.45K |
| 2024-03-18 | 20.87 | 20.90 | ↑$0.04 (0.18%) | 20.85 | 20.96 | 18.19K |
| 2024-03-15 | 20.98 | 20.86 | ↓$0.12 (-0.56%) | 20.86 | 20.98 | 40.65K |
| 2024-03-14 | 20.99 | 20.92 | ↓$0.07 (-0.33%) | 20.85 | 20.99 | 33.46K |
Create an account or log in to view more rows.
$DOGG I blocked some bears and I liked it!
$DOGG looks like a loading
$DOGG this sell-off is meh.
$DOGG Spike it!
$DOGG here to raid
$DOGG I warned everyone this company sucks
$DOGG my put options are fine
$DOGG whats the news????
$DOGG nice gap
$DOGG going down