ETF Opportunities Trust - Alpha Dog ETF (RUFF) Historical Stock Data
25.52 ↑0.00 (0.00%)
As of August 29, 2024, 3:10pm EST.
Historical Data
In the past 30 trading days, RUFF is down -0.03% a day on average. There have been 16 days where ETF Opportunities Trust - Alpha Dog ETF closed green and 14 days where RUFF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 25.35 | 25.52 | ↑$0.17 (0.67%) | 25.31 | 25.52 | 4.10K |
| 2024-08-29 | 25.43 | 25.24 | ↓$0.19 (-0.75%) | 25.03 | 25.49 | 229.21K |
| 2024-08-28 | 25.43 | 25.33 | ↓$0.09 (-0.36%) | 25.06 | 25.43 | 25.08K |
| 2024-08-27 | 25.41 | 25.54 | ↑$0.13 (0.49%) | 25.39 | 25.54 | 3.82K |
| 2024-08-26 | 25.67 | 25.53 | ↓$0.14 (-0.56%) | 25.53 | 25.67 | 1.06K |
| 2024-08-23 | 25.54 | 25.64 | ↑$0.10 (0.38%) | 25.38 | 25.64 | 398 |
| 2024-08-21 | 25.27 | 25.37 | ↑$0.10 (0.41%) | 25.27 | 25.37 | 348 |
| 2024-08-20 | 25.31 | 25.26 | ↓$0.05 (-0.20%) | 25.24 | 25.31 | 1.18K |
| 2024-08-19 | 25.28 | 25.40 | ↑$0.12 (0.48%) | 25.24 | 25.40 | 5.38K |
| 2024-08-16 | 25.09 | 25.20 | ↑$0.11 (0.43%) | 25.03 | 25.24 | 12.03K |
| 2024-08-15 | 25.01 | 25.10 | ↑$0.09 (0.37%) | 25.01 | 25.14 | 439 |
| 2024-08-14 | 24.51 | 24.69 | ↑$0.18 (0.74%) | 24.51 | 24.69 | 3.83K |
| 2024-08-13 | 24.28 | 24.57 | ↑$0.29 (1.20%) | 24.28 | 24.57 | 2.22K |
| 2024-08-12 | 24.21 | 24.18 | ↓$0.03 (-0.12%) | 24.18 | 24.21 | 3.58K |
| 2024-08-09 | 23.99 | 24.15 | ↑$0.16 (0.69%) | 23.99 | 24.15 | 329 |
| 2024-08-08 | 23.71 | 23.96 | ↑$0.25 (1.05%) | 23.71 | 23.99 | 613 |
| 2024-08-07 | 23.68 | 23.36 | ↓$0.32 (-1.37%) | 23.36 | 23.68 | 5.42K |
| 2024-08-06 | 23.57 | 23.60 | ↑$0.03 (0.11%) | 23.57 | 23.83 | 677 |
| 2024-08-05 | 23.20 | 23.20 | ↑$0.00 (0.00%) | 23.20 | 23.20 | 328 |
| 2024-08-02 | 24.06 | 23.95 | ↓$0.11 (-0.45%) | 23.95 | 24.18 | 5.82K |
| 2024-08-01 | 25.37 | 24.67 | ↓$0.71 (-2.79%) | 24.67 | 25.37 | 1.75K |
| 2024-07-31 | 25.26 | 25.24 | ↓$0.02 (-0.07%) | 25.21 | 25.28 | 1.48K |
| 2024-07-30 | 24.84 | 24.73 | ↓$0.10 (-0.41%) | 24.61 | 24.84 | 309 |
| 2024-07-29 | 24.88 | 24.76 | ↓$0.12 (-0.49%) | 24.76 | 24.89 | 1.50K |
| 2024-07-26 | 24.72 | 24.73 | ↑$0.01 (0.05%) | 24.72 | 24.88 | 2.92K |
| 2024-07-25 | 24.51 | 24.46 | ↓$0.05 (-0.18%) | 24.46 | 24.72 | 2.78K |
| 2024-07-24 | 24.52 | 24.49 | ↓$0.03 (-0.12%) | 24.49 | 24.52 | 1.82K |
| 2024-07-23 | 25.22 | 25.16 | ↓$0.06 (-0.24%) | 25.16 | 25.33 | 150 |
| 2024-07-22 | 25.22 | 25.24 | ↑$0.02 (0.09%) | 25.10 | 25.24 | 760 |
| 2024-07-19 | 25.00 | 25.00 | ↑$0.00 (0.00%) | 25.00 | 25.00 | 16 |
Create an account or log in to view more rows.
$RUFF Shorts are calling in all the favors
$RUFF Stair stepping nicely
$RUFF what happens?
$RUFF one of the poorest performed stocks for a big name.
$RUFF bounce it!!
$RUFF just bought a half position.
$RUFF over a thousand shares in now
$RUFF She's gettin' ready to...
$RUFF Up! Up! Up! Up! Up! Up! Up!
$RUFF I actually want the market pullback 5% is pretty crazy how this market keep going and going