Skip to main content
Tradr 2X Long DDOG Daily ETF (DOGD)
BATS: DOGD · Real-Time Price · USD
18.63
+0.91 (5.11%)
Mar 6, 2026, 4:00 PM EST - Market closed

DOGD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202616.9818.6516.9818.6318.635.10%34,321
Mar 5, 202617.1818.3517.0117.7217.726.55%45,853
Mar 4, 202615.3017.1015.0016.6316.6312.16%20,072
Mar 3, 202613.6515.3013.1514.8314.831.18%24,453
Mar 2, 202614.7714.9214.2614.6614.66-1.56%10,663
Feb 27, 202615.0015.1514.2714.8914.89-8.15%23,536
Feb 26, 202614.8516.2414.8516.2116.2111.36%34,744
Feb 25, 202613.1014.6913.0614.5614.5611.80%53,453
Feb 24, 202611.9813.4011.7913.0213.022.92%21,715
Feb 23, 202615.2115.2612.4012.6512.65-22.39%58,077
Feb 20, 202617.3018.1816.1616.3016.30-8.27%8,541
Feb 19, 202617.7017.9717.4017.7717.77-1.99%31,582
Feb 18, 202617.0918.2316.5218.1318.13-1.89%12,024
Feb 17, 202619.5920.1017.8018.4818.48-3.70%15,187
Feb 13, 202619.4120.4918.5019.1919.19-1.53%29,807
Feb 12, 202621.0021.4318.2819.4919.49-1.92%27,535
Feb 11, 202621.3521.3518.3019.8719.87-3.92%40,109
Feb 10, 202618.8221.7018.7920.6820.6827.65%498,764
Feb 9, 202616.3716.7215.5916.2016.203.58%166,957
Feb 6, 202614.8915.7214.1115.6415.649.99%33,121
Feb 5, 202616.1316.3014.0014.2214.22-15.56%33,981
Feb 4, 202617.7017.8716.1316.8416.84-7.06%36,550
Feb 3, 202620.0320.2617.3118.1218.12-14.77%33,091
Feb 2, 202621.1221.9420.8421.2621.26-0.19%20,523
Jan 30, 202620.5221.6620.5221.3021.302.85%21,977
Jan 29, 202623.3123.5420.0220.7120.71-18.78%48,940
Jan 28, 202625.1626.2924.8625.5025.503.36%40,444
Jan 27, 202625.3825.5423.9424.6724.672.41%30,163
Jan 26, 202621.8324.1221.8324.0924.099.60%92,586
Jan 23, 202622.0822.4421.6121.9821.98-1.57%20,059
Jan 22, 202621.4622.7721.1722.3322.3313.12%102,463
Jan 21, 202618.9320.4918.9319.7419.7410.84%45,126
Jan 20, 202618.0618.6117.6817.8117.81-3.83%14,745
Jan 16, 202618.9219.3018.0818.5218.52-2.47%29,271
Jan 15, 202619.4620.1618.9118.9918.99-2.61%24,435
Jan 14, 202620.2920.2918.9519.5019.50-5.40%21,034
Jan 13, 202621.1721.5519.8420.6120.61-1.81%29,270
Jan 12, 202621.0021.2620.4320.9920.991.79%25,860
Jan 9, 202622.2822.5520.4920.6220.62-7.82%28,951
Jan 8, 202625.4925.8122.2922.3722.37-15.25%34,041
Jan 7, 202625.0028.0124.8826.4026.406.39%38,933
Jan 6, 202623.6024.9022.9024.8124.815.22%19,596
Jan 5, 202623.8624.2423.2723.5823.58-0.07%15,362
Jan 2, 202623.3623.8023.2723.6023.60-3.57%4,112
Dec 31, 202524.7724.8724.4724.4724.47-2.24%1,841
Dec 30, 202525.0325.0325.0325.0325.03-0.54%432
Dec 29, 202525.2125.2125.0225.1725.17-0.48%1,971
Dec 26, 202525.5025.5024.7625.2925.290.15%14,447
Dec 24, 202524.4925.2524.4225.2525.25-4.52%5,427
Dec 23, 202526.3526.4526.0026.4526.45-0.85%1,491
Dec 22, 202526.7827.1626.3026.6826.681.66%12,666
Dec 19, 202525.5526.3725.5526.2426.243.27%6,284
Dec 18, 202525.6425.6425.1625.4125.412.27%3,289
Dec 17, 202526.3026.4924.8524.8524.85-5.09%7,209
Dec 16, 202526.2726.9525.6126.1826.18-2.46%8,230
Dec 15, 202528.0928.0926.8426.8426.84-5.41%3,360
Dec 12, 202528.7528.7628.0828.3828.38-5.28%4,814
Dec 11, 202530.2930.2929.6129.9629.96-2.32%6,795
Dec 10, 202530.7231.1430.4330.6730.67-1.09%7,266
Dec 9, 202531.4231.4230.7231.0131.01-2.13%4,548
Dec 8, 202530.8632.0430.8631.6831.684.00%2,594
Dec 5, 202530.7630.7630.1830.4730.47-2.53%3,972
Dec 4, 202531.5531.5530.7331.2631.26-3.53%4,059
Dec 3, 202531.7932.8431.4332.4032.40-1.13%5,571
Dec 2, 202534.6435.5232.6832.7732.77-1.41%10,092
Dec 1, 202533.8033.9733.2433.2433.24-2.88%5,864
Nov 28, 202534.3734.8534.2334.2334.231.78%5,771
Nov 26, 202534.6934.6933.4933.6333.63-1.08%5,948
Nov 25, 202534.9534.9533.0633.9933.990.62%7,991
Nov 24, 202533.5234.2332.9533.7833.781.54%4,009
Nov 21, 202534.1034.1931.0033.2733.27-2.77%11,168
Nov 20, 202542.2042.2033.8334.2234.22-19.05%28,213
Nov 19, 202542.0043.3042.0042.2842.28-0.51%5,851
Nov 18, 202542.3542.9242.1042.4942.49-3.95%4,004
Nov 17, 202546.7046.7043.7244.2444.24-5.17%3,841
Nov 14, 202545.6648.0344.2046.6546.65-1.35%5,278
Nov 13, 202548.4249.3747.1247.2947.29-4.83%7,683
Nov 12, 202553.7853.7848.8549.6949.69-7.10%9,946
Nov 11, 202554.5155.5153.0153.4953.49-1.89%12,541
Nov 10, 202552.4555.2351.0154.5254.529.06%37,745
Nov 7, 202546.8349.9944.9449.9949.990.25%29,788
Nov 6, 202543.0051.5443.0049.8649.8646.01%177,888
Nov 5, 202535.4135.5734.1534.1534.15-3.31%29,627
Nov 4, 202535.4037.6334.6135.3235.32-5.69%27,294
Nov 3, 202538.8138.8137.0637.4537.45-0.49%22,463
Oct 31, 202537.0538.0136.4837.6337.636.92%15,034
Oct 30, 202534.0035.9833.8835.2035.201.49%6,474
Oct 29, 202535.0035.0334.0034.6834.68-1.85%7,839
Oct 28, 202535.5735.6935.2035.3335.33-0.64%5,144
Oct 27, 202536.2036.2035.0535.5635.561.61%8,367
Oct 24, 202536.4136.5234.9535.0035.00-0.32%9,983
Oct 23, 202534.6635.1933.6935.1135.113.29%20,672
Oct 22, 202534.4834.5933.2633.9933.99-2.61%8,616
Oct 21, 202534.7235.9334.7234.9034.90-0.30%5,701
Oct 20, 202535.2535.6434.6935.0135.014.69%9,567
Oct 17, 202534.1834.6833.4433.4433.441.77%33,109
Oct 16, 202538.4338.4732.6432.8632.86-10.56%21,763
Oct 15, 202536.9737.0635.8836.7436.74-1.34%9,919
Oct 14, 202536.5737.8136.5737.2437.24-4.14%5,908
Oct 13, 202538.1938.9036.8038.8538.846.96%22,106