FT Vest DJIA Dogs 10 Targ... (DOGG)
CBOE: DOGG
· Real-Time Price · USD
19.73
0.05 (0.27%)
At close: Sep 26, 2025, 3:57 PM
DOGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 19.77 | 19.77 | 19.74 | 19.74 | 19.74 | 0.30% | 1,133 |
| Sep 25, 2025 | 19.75 | 19.75 | 19.66 | 19.68 | 19.68 | -0.46% | 4,141 |
| Sep 24, 2025 | 19.80 | 19.87 | 19.77 | 19.77 | 19.62 | -0.40% | 11,700 |
| Sep 23, 2025 | 19.78 | 19.88 | 19.78 | 19.85 | 19.70 | 0.20% | 2,300 |
| Sep 22, 2025 | 19.89 | 19.92 | 19.81 | 19.81 | 19.66 | -0.30% | 52,600 |
| Sep 19, 2025 | 19.86 | 19.95 | 19.86 | 19.87 | 19.72 | 0.00% | 4,600 |
| Sep 18, 2025 | 19.82 | 19.90 | 19.82 | 19.87 | 19.72 | -0.25% | 12,900 |
| Sep 17, 2025 | 19.93 | 19.99 | 19.90 | 19.92 | 19.77 | 0.61% | 27,300 |
| Sep 16, 2025 | 19.80 | 19.81 | 19.74 | 19.80 | 19.65 | 0.20% | 18,500 |
| Sep 15, 2025 | 19.82 | 19.82 | 19.72 | 19.76 | 19.61 | -0.35% | 7,600 |
| Sep 12, 2025 | 20.02 | 20.02 | 19.81 | 19.83 | 19.68 | -0.80% | 19,302 |
| Sep 11, 2025 | 19.90 | 20.01 | 19.90 | 19.99 | 19.84 | 0.40% | 10,501 |
| Sep 10, 2025 | 19.92 | 19.92 | 19.79 | 19.91 | 19.76 | -0.35% | 11,100 |
| Sep 9, 2025 | 19.95 | 20.03 | 19.95 | 19.98 | 19.83 | 0.40% | 14,500 |
| Sep 8, 2025 | 19.80 | 19.90 | 19.80 | 19.90 | 19.75 | -0.25% | 8,538 |
| Sep 5, 2025 | 20.04 | 20.04 | 19.89 | 19.95 | 19.80 | -0.30% | 16,300 |
| Sep 4, 2025 | 20.05 | 20.07 | 19.98 | 20.01 | 19.86 | 0.20% | 349,700 |
| Sep 3, 2025 | 19.93 | 19.97 | 19.90 | 19.97 | 19.82 | -0.35% | 11,606 |
| Sep 2, 2025 | 20.10 | 20.10 | 19.97 | 20.04 | 19.89 | 0.00% | 11,800 |
| Aug 29, 2025 | 19.97 | 20.07 | 19.96 | 20.04 | 19.89 | 0.50% | 9,000 |