FT Vest DJIA Dogs 10 Target Income ETF (DOGG)
BATS: DOGG · Real-Time Price · USD
20.95
-0.07 (-0.33%)
Dec 5, 2025, 4:00 PM EST - Market closed
DOGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.12 | 21.12 | 20.94 | 20.95 | 20.95 | -0.32% | 16,415 |
| Dec 4, 2025 | 21.12 | 21.14 | 21.00 | 21.02 | 21.02 | -0.40% | 4,733 |
| Dec 3, 2025 | 20.97 | 21.18 | 20.97 | 21.10 | 21.10 | 0.92% | 10,905 |
| Dec 2, 2025 | 21.03 | 21.08 | 20.86 | 20.91 | 20.91 | -0.48% | 9,039 |
| Dec 1, 2025 | 21.31 | 21.35 | 21.00 | 21.01 | 21.01 | -1.09% | 21,758 |
| Nov 28, 2025 | 21.21 | 21.24 | 21.16 | 21.24 | 21.24 | 0.23% | 8,280 |
| Nov 26, 2025 | 21.14 | 21.22 | 21.14 | 21.19 | 21.19 | 0.33% | 14,200 |
| Nov 25, 2025 | 21.04 | 21.12 | 21.04 | 21.12 | 21.12 | 1.26% | 19,483 |
| Nov 24, 2025 | 20.89 | 20.94 | 20.86 | 20.86 | 20.86 | -0.36% | 7,345 |
| Nov 21, 2025 | 20.76 | 21.09 | 20.76 | 20.94 | 20.93 | 0.24% | 18,872 |
| Nov 20, 2025 | 21.03 | 21.03 | 20.86 | 20.89 | 20.73 | -0.26% | 6,275 |
| Nov 19, 2025 | 20.97 | 20.98 | 20.88 | 20.94 | 20.78 | -0.39% | 12,970 |
| Nov 18, 2025 | 20.95 | 21.12 | 20.87 | 21.02 | 20.86 | 0.78% | 66,229 |
| Nov 17, 2025 | 20.98 | 21.05 | 20.76 | 20.86 | 20.70 | -0.52% | 16,496 |
| Nov 14, 2025 | 20.82 | 21.03 | 20.77 | 20.97 | 20.81 | 0.46% | 17,279 |
| Nov 13, 2025 | 20.95 | 21.02 | 20.87 | 20.87 | 20.71 | 0.30% | 6,520 |
| Nov 12, 2025 | 20.80 | 20.87 | 20.80 | 20.81 | 20.65 | 0.16% | 15,868 |
| Nov 11, 2025 | 20.48 | 20.78 | 20.48 | 20.78 | 20.62 | 2.08% | 6,791 |
| Nov 10, 2025 | 20.33 | 20.35 | 20.20 | 20.35 | 20.20 | 0.41% | 3,937 |
| Nov 7, 2025 | 20.27 | 20.33 | 20.21 | 20.27 | 20.12 | 0.45% | 5,067 |
| Nov 6, 2025 | 20.18 | 20.21 | 20.10 | 20.18 | 20.03 | 0.13% | 23,715 |
| Nov 5, 2025 | 20.14 | 20.25 | 20.08 | 20.15 | 20.00 | 1.01% | 7,503 |
| Nov 4, 2025 | 20.04 | 20.04 | 19.92 | 19.95 | 19.80 | -0.30% | 13,705 |
| Nov 3, 2025 | 20.28 | 20.28 | 19.96 | 20.01 | 19.86 | -1.14% | 13,056 |
| Oct 31, 2025 | 20.11 | 20.25 | 20.10 | 20.24 | 20.09 | 0.55% | 30,944 |
| Oct 30, 2025 | 20.04 | 20.19 | 20.04 | 20.13 | 19.98 | 0.22% | 10,032 |
| Oct 29, 2025 | 20.15 | 20.21 | 20.02 | 20.09 | 19.93 | -0.81% | 12,285 |
| Oct 28, 2025 | 20.28 | 20.29 | 20.20 | 20.25 | 20.10 | -0.20% | 5,340 |
| Oct 27, 2025 | 20.10 | 20.29 | 20.10 | 20.29 | 20.14 | 0.54% | 44,727 |
| Oct 24, 2025 | 20.11 | 20.21 | 20.08 | 20.18 | 20.03 | 0.77% | 4,385 |
| Oct 23, 2025 | 20.08 | 20.09 | 20.00 | 20.03 | 19.88 | -0.72% | 9,624 |
| Oct 22, 2025 | 20.17 | 20.25 | 20.11 | 20.17 | 20.02 | 0.10% | 5,479 |
| Oct 21, 2025 | 20.14 | 20.21 | 20.12 | 20.15 | 20.00 | -0.66% | 10,953 |
| Oct 20, 2025 | 20.18 | 20.29 | 20.18 | 20.29 | 19.98 | 0.92% | 4,957 |
| Oct 17, 2025 | 19.98 | 20.14 | 19.98 | 20.10 | 19.80 | 0.90% | 12,084 |
| Oct 16, 2025 | 20.02 | 20.04 | 19.90 | 19.92 | 19.62 | -0.06% | 4,442 |
| Oct 15, 2025 | 20.00 | 20.06 | 19.90 | 19.93 | 19.64 | 0.17% | 5,019 |
| Oct 14, 2025 | 19.78 | 19.96 | 19.78 | 19.90 | 19.60 | 0.48% | 52,573 |
| Oct 13, 2025 | 19.82 | 19.86 | 19.76 | 19.80 | 19.51 | -0.03% | 3,704 |
| Oct 10, 2025 | 20.08 | 20.08 | 19.81 | 19.81 | 19.52 | -0.85% | 12,021 |
| Oct 9, 2025 | 19.98 | 20.03 | 19.96 | 19.98 | 19.68 | -0.08% | 3,333 |
| Oct 8, 2025 | 20.06 | 20.07 | 20.00 | 20.00 | 19.70 | -0.60% | 14,171 |
| Oct 7, 2025 | 20.08 | 20.18 | 20.04 | 20.12 | 19.82 | 0.35% | 17,648 |
| Oct 6, 2025 | 20.19 | 20.19 | 20.03 | 20.05 | 19.75 | -0.73% | 26,065 |
| Oct 3, 2025 | 20.28 | 20.28 | 20.19 | 20.19 | 19.89 | 0.47% | 4,964 |
| Oct 2, 2025 | 20.15 | 20.17 | 20.09 | 20.10 | 19.80 | -0.49% | 8,375 |
| Oct 1, 2025 | 20.00 | 20.22 | 20.00 | 20.20 | 19.90 | 1.10% | 12,740 |
| Sep 30, 2025 | 19.73 | 20.03 | 19.73 | 19.98 | 19.68 | 1.57% | 18,687 |
| Sep 29, 2025 | 19.81 | 19.81 | 19.66 | 19.67 | 19.38 | -0.38% | 10,333 |
| Sep 26, 2025 | 19.77 | 19.77 | 19.75 | 19.75 | 19.45 | 0.35% | 1,133 |