FT Vest DJIA Dogs 10 Target Income ETF (DOGG)
BATS: DOGG · Real-Time Price · USD
19.81
+0.08 (0.40%)
Jun 27, 2025, 4:00 PM - Market closed
DOGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 19.79 | 19.84 | 19.71 | 19.81 | 19.81 | 0.42% | 13,805 |
| Jun 26, 2025 | 19.71 | 19.80 | 19.70 | 19.73 | 19.73 | -0.71% | 15,522 |
| Jun 25, 2025 | 19.86 | 19.91 | 19.82 | 19.87 | 19.72 | -0.46% | 68,229 |
| Jun 24, 2025 | 19.90 | 20.00 | 19.88 | 19.96 | 19.81 | 0.33% | 10,131 |
| Jun 23, 2025 | 19.95 | 19.95 | 19.81 | 19.89 | 19.74 | 0.50% | 17,953 |
| Jun 20, 2025 | 19.76 | 19.88 | 19.76 | 19.79 | 19.65 | -0.06% | 22,608 |
| Jun 18, 2025 | 19.87 | 19.90 | 19.79 | 19.81 | 19.66 | -0.28% | 7,581 |
| Jun 17, 2025 | 19.96 | 20.02 | 19.82 | 19.86 | 19.71 | -0.95% | 19,130 |
| Jun 16, 2025 | 20.15 | 20.15 | 19.98 | 20.05 | 19.90 | 0.35% | 12,371 |
| Jun 13, 2025 | 20.15 | 20.16 | 19.98 | 19.98 | 19.83 | -0.77% | 25,368 |
| Jun 12, 2025 | 20.12 | 20.15 | 20.06 | 20.14 | 19.98 | 0.44% | 10,320 |
| Jun 11, 2025 | 20.05 | 20.09 | 20.03 | 20.05 | 19.90 | -0.21% | 5,122 |
| Jun 10, 2025 | 19.95 | 20.17 | 19.95 | 20.09 | 19.94 | 0.79% | 7,503 |
| Jun 9, 2025 | 19.88 | 20.02 | 19.84 | 19.93 | 19.78 | -0.18% | 21,426 |
| Jun 6, 2025 | 19.97 | 20.10 | 19.90 | 19.97 | 19.82 | 1.19% | 25,832 |
| Jun 5, 2025 | 19.83 | 19.83 | 19.73 | 19.73 | 19.58 | -0.50% | 3,982 |
| Jun 4, 2025 | 19.92 | 19.95 | 19.83 | 19.83 | 19.68 | -0.19% | 9,692 |
| Jun 3, 2025 | 19.82 | 19.91 | 19.78 | 19.87 | 19.72 | 0.19% | 2,298 |
| Jun 2, 2025 | 19.69 | 19.83 | 19.65 | 19.83 | 19.68 | 0.46% | 16,952 |
| May 30, 2025 | 19.70 | 19.84 | 19.69 | 19.74 | 19.59 | 0.40% | 18,634 |
| May 29, 2025 | 19.64 | 19.69 | 19.56 | 19.66 | 19.51 | 0.38% | 19,913 |
| May 28, 2025 | 19.74 | 19.74 | 19.57 | 19.59 | 19.44 | -0.73% | 12,847 |
| May 27, 2025 | 19.67 | 19.75 | 19.59 | 19.73 | 19.59 | 0.83% | 12,507 |
| May 23, 2025 | 19.45 | 19.61 | 19.45 | 19.57 | 19.42 | 0.20% | 19,093 |
| May 22, 2025 | 19.57 | 19.61 | 19.48 | 19.53 | 19.38 | -0.36% | 13,208 |
| May 21, 2025 | 19.71 | 19.71 | 19.57 | 19.60 | 19.45 | -1.50% | 11,532 |
| May 20, 2025 | 19.95 | 20.00 | 19.85 | 19.90 | 19.60 | -0.26% | 30,074 |
| May 19, 2025 | 19.83 | 19.95 | 19.77 | 19.95 | 19.65 | 0.81% | 5,757 |
| May 16, 2025 | 19.70 | 19.85 | 19.67 | 19.79 | 19.49 | 0.66% | 18,129 |
| May 15, 2025 | 19.41 | 19.72 | 19.41 | 19.66 | 19.36 | 2.34% | 172,596 |
| May 14, 2025 | 19.44 | 19.44 | 19.20 | 19.21 | 18.92 | -0.88% | 10,170 |
| May 13, 2025 | 19.49 | 19.49 | 19.38 | 19.38 | 19.09 | -1.06% | 15,958 |
| May 12, 2025 | 19.44 | 19.60 | 19.39 | 19.59 | 19.29 | 1.49% | 51,690 |
| May 9, 2025 | 19.48 | 19.51 | 19.30 | 19.30 | 19.01 | -0.92% | 10,222 |
| May 8, 2025 | 19.52 | 19.65 | 19.48 | 19.48 | 19.19 | -0.57% | 12,686 |
| May 7, 2025 | 19.50 | 19.62 | 19.48 | 19.59 | 19.30 | 0.65% | 2,658 |
| May 6, 2025 | 19.52 | 19.54 | 19.43 | 19.47 | 19.17 | -0.55% | 7,601 |
| May 5, 2025 | 19.54 | 19.60 | 19.50 | 19.57 | 19.28 | -0.24% | 13,472 |
| May 2, 2025 | 19.62 | 19.65 | 19.43 | 19.62 | 19.33 | 0.85% | 12,653 |
| May 1, 2025 | 19.57 | 19.71 | 19.44 | 19.46 | 19.16 | -1.53% | 21,353 |
| Apr 30, 2025 | 19.48 | 19.76 | 19.46 | 19.76 | 19.46 | 0.70% | 13,693 |
| Apr 29, 2025 | 19.46 | 19.65 | 19.46 | 19.62 | 19.32 | 0.67% | 9,908 |
| Apr 28, 2025 | 19.46 | 19.50 | 19.36 | 19.49 | 19.20 | 0.65% | 20,465 |
| Apr 25, 2025 | 19.23 | 19.36 | 19.10 | 19.36 | 19.07 | 0.21% | 9,763 |
| Apr 24, 2025 | 19.30 | 19.34 | 19.14 | 19.32 | 19.03 | -0.55% | 20,913 |
| Apr 23, 2025 | 19.55 | 19.60 | 19.32 | 19.43 | 19.14 | -0.48% | 29,565 |
| Apr 22, 2025 | 19.36 | 19.53 | 19.35 | 19.52 | 19.23 | 0.82% | 19,110 |
| Apr 21, 2025 | 19.66 | 19.66 | 19.21 | 19.37 | 18.93 | -1.35% | 7,294 |
| Apr 17, 2025 | 19.54 | 19.79 | 19.54 | 19.63 | 19.19 | 0.98% | 27,941 |
| Apr 16, 2025 | 19.79 | 19.79 | 19.40 | 19.44 | 19.00 | -1.36% | 12,602 |