Skip to main content
FT Vest DJIA Dogs 10 Target Income ETF (DOGG)
BATS: DOGG · Real-Time Price · USD
22.39
-0.07 (-0.30%)
Mar 6, 2026, 4:00 PM EST - Market closed

DOGG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.2022.4022.2022.3922.39-0.28%19,132
Mar 5, 202622.6422.6422.3722.4622.46-1.44%21,792
Mar 4, 202622.8222.8222.5822.7822.78-0.20%47,408
Mar 3, 202622.9522.9522.6222.8322.83-0.87%25,508
Mar 2, 202623.2623.5023.0023.0323.03-1.12%74,565
Feb 27, 202622.9723.3222.9723.2923.291.39%18,593
Feb 26, 202623.0823.1522.9522.9722.97-0.26%14,534
Feb 25, 202623.1423.1422.9323.0323.03-0.13%22,900
Feb 24, 202623.1523.2023.0623.0623.06-0.09%20,832
Feb 23, 202623.0323.1523.0023.0823.080.44%22,770
Feb 20, 202622.8023.0622.8022.9822.98-0.52%18,762
Feb 19, 202623.0223.1323.0223.1022.930.09%23,233
Feb 18, 202622.9723.0822.9423.0822.910.17%12,522
Feb 17, 202623.1623.1622.9523.0422.87-0.09%12,000
Feb 13, 202622.9823.1022.9423.0622.890.70%35,134
Feb 12, 202622.8923.0622.8422.9022.730.31%41,479
Feb 11, 202622.6322.8422.5022.8322.661.11%29,290
Feb 10, 202622.6122.6922.5422.5822.41-0.18%20,504
Feb 9, 202622.8622.8622.5722.6222.45-0.96%18,993
Feb 6, 202622.6122.8622.6122.8422.671.29%31,139
Feb 5, 202622.5922.7322.5022.5522.38-0.27%24,992
Feb 4, 202622.2422.6822.2422.6122.441.78%48,093
Feb 3, 202622.3022.3422.1922.2222.050.79%38,873
Feb 2, 202621.8722.0621.8722.0421.880.41%22,513
Jan 30, 202621.6721.9521.5621.9521.791.76%17,469
Jan 29, 202621.5021.6921.4921.5721.410.89%28,789
Jan 28, 202621.3421.4521.3121.3821.22-0.05%19,772
Jan 27, 202621.3521.3921.3321.3921.230.23%30,004
Jan 26, 202621.2121.3721.2121.3421.180.66%15,664
Jan 23, 202621.2121.2121.0921.2021.040.09%17,957
Jan 22, 202621.1821.2321.1621.1821.020.19%22,902
Jan 21, 202620.9921.1620.9821.1420.980.41%24,920
Jan 20, 202621.0721.1320.6521.0520.74-0.55%45,163
Jan 16, 202621.2121.2221.1121.1720.860.14%42,775
Jan 15, 202621.3121.3121.1421.1420.83-0.52%18,129
Jan 14, 202621.0121.2821.0121.2520.930.95%17,975
Jan 13, 202620.9721.0620.9621.0520.740.14%14,603
Jan 12, 202621.0021.0220.8921.0220.710.57%15,774
Jan 9, 202620.8321.0120.8320.9020.59-0.19%31,251
Jan 8, 202620.7920.9820.7920.9420.630.82%81,065
Jan 7, 202620.8520.8620.7120.7720.460.10%88,910
Jan 6, 202620.7320.7920.7120.7520.440.05%39,800
Jan 5, 202620.9520.9520.6520.7420.430.19%30,921
Jan 2, 202620.8320.8320.6320.7020.39-0.38%30,896
Dec 31, 202520.9020.9020.7820.7820.47-0.62%21,213
Dec 30, 202520.9920.9920.8420.9120.60-0.14%18,982
Dec 29, 202521.0021.0020.9320.9420.63-0.19%13,511
Dec 26, 202520.9220.9820.8920.9820.67-0.05%7,542
Dec 24, 202520.9021.0120.8820.9920.680.62%11,951
Dec 23, 202520.7720.9220.7720.8620.55-0.14%25,800
Dec 22, 202520.8120.8920.7820.8920.580.58%13,343
Dec 19, 202520.8620.8920.7720.7720.46-0.10%33,018
Dec 18, 202520.8220.8620.7120.7920.48-0.31%9,590
Dec 17, 202520.8320.9020.8020.8620.550.55%94,967
Dec 16, 202520.9820.9820.7320.7420.43-1.03%3,399
Dec 15, 202520.9420.9920.8420.9620.640.65%7,958
Dec 12, 202520.7420.8420.7220.8220.510.12%14,833
Dec 11, 202520.8720.9020.7920.8020.33-15,572
Dec 10, 202520.6620.8120.6620.8020.340.74%7,941
Dec 9, 202520.7520.8420.6420.6420.19-0.75%20,853
Dec 8, 202520.8620.9220.7720.8020.34-0.72%13,592
Dec 5, 202521.1221.1220.9420.9520.49-0.32%16,415
Dec 4, 202521.1221.1421.0021.0220.55-0.40%4,733
Dec 3, 202520.9721.1820.9721.1020.640.92%10,905
Dec 2, 202521.0321.0820.8620.9120.45-0.48%9,039
Dec 1, 202521.3121.3521.0021.0120.54-1.09%21,758
Nov 28, 202521.2121.2421.1621.2420.770.23%8,280
Nov 26, 202521.1421.2221.1421.1920.720.33%14,200
Nov 25, 202521.0421.1221.0421.1220.651.26%19,483
Nov 24, 202520.8920.9420.8620.8620.40-0.36%7,345
Nov 21, 202520.7621.0920.7620.9420.470.24%18,872
Nov 20, 202521.0321.0320.8620.8920.27-0.26%6,275
Nov 19, 202520.9720.9820.8820.9420.32-0.39%12,970
Nov 18, 202520.9521.1220.8721.0220.400.78%66,229
Nov 17, 202520.9821.0520.7620.8620.24-0.52%16,496
Nov 14, 202520.8221.0320.7720.9720.350.46%17,279
Nov 13, 202520.9521.0220.8720.8720.250.30%6,520
Nov 12, 202520.8020.8720.8020.8120.190.16%15,868
Nov 11, 202520.4820.7820.4820.7820.162.08%6,791
Nov 10, 202520.3320.3520.2020.3519.750.41%3,937
Nov 7, 202520.2720.3320.2120.2719.670.45%5,067
Nov 6, 202520.1820.2120.1020.1819.580.13%23,715
Nov 5, 202520.1420.2520.0820.1519.561.01%7,503
Nov 4, 202520.0420.0419.9219.9519.36-0.30%13,705
Nov 3, 202520.2820.2819.9620.0119.42-1.14%13,056
Oct 31, 202520.1120.2520.1020.2419.640.55%30,944
Oct 30, 202520.0420.1920.0420.1319.530.22%10,032
Oct 29, 202520.1520.2120.0220.0919.49-0.81%12,285
Oct 28, 202520.2820.2920.2020.2519.65-0.20%5,340
Oct 27, 202520.1020.2920.1020.2919.690.54%44,727
Oct 24, 202520.1120.2120.0820.1819.580.77%4,385
Oct 23, 202520.0820.0920.0020.0319.43-0.72%9,624
Oct 22, 202520.1720.2520.1120.1719.580.10%5,479
Oct 21, 202520.1420.2120.1220.1519.56-0.66%10,953
Oct 20, 202520.1820.2920.1820.2919.540.92%4,957
Oct 17, 202519.9820.1419.9820.1019.360.90%12,084
Oct 16, 202520.0220.0419.9019.9219.19-0.06%4,442
Oct 15, 202520.0020.0619.9019.9319.200.17%5,019
Oct 14, 202519.7819.9619.7819.9019.170.48%52,573
Oct 13, 202519.8219.8619.7619.8019.08-0.03%3,704