Skip to main content
FT Vest DJIA Dogs 10 Target Income ETF (DOGG)
BATS: DOGG · Real-Time Price · USD
21.45
+0.23 (1.08%)
Apr 28, 2026, 4:00 PM EDT - Market closed

DOGG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.5721.5721.4121.4521.451.08%1,807
Apr 27, 202621.3721.3921.2221.2221.22-0.47%2,260
Apr 24, 202621.4121.4521.3221.3221.32-0.64%1,127
Apr 23, 202621.4621.5121.3721.4621.461.00%52,138
Apr 22, 202621.2821.3521.2221.2521.25-0.12%15,792
Apr 21, 202621.6821.6821.2021.2721.27-0.87%25,274
Apr 20, 202621.6021.6021.4521.4621.30-0.79%14,223
Apr 17, 202621.4321.6321.3921.6321.471.33%26,757
Apr 16, 202621.2921.3621.2821.3421.190.58%26,449
Apr 15, 202621.4021.4021.1821.2221.06-0.50%31,198
Apr 14, 202621.2621.3721.2221.3321.170.03%22,393
Apr 13, 202621.2421.3221.1821.3221.160.24%25,041
Apr 10, 202621.6521.6521.2721.2721.11-1.62%9,643
Apr 9, 202621.5421.6221.5021.6221.460.70%13,477
Apr 8, 202621.4421.4721.3121.4721.311.08%9,807
Apr 7, 202621.4021.4121.2421.2421.08-0.23%45,152
Apr 6, 202621.2921.3821.2621.2921.13-0.09%57,166
Apr 2, 202621.3921.6621.1021.3121.150.05%16,488
Apr 1, 202621.5321.5321.2621.3021.14-1.89%25,960
Mar 31, 202621.7421.7821.5921.7121.550.51%18,598
Mar 30, 202621.6821.7321.5521.6021.440.47%28,292
Mar 27, 202621.7121.7321.5021.5021.34-0.51%4,803
Mar 26, 202621.7221.8721.6121.6121.45-1.24%8,334
Mar 25, 202621.9621.9621.8021.8821.560.47%7,458
Mar 24, 202621.7121.9721.7121.7821.460.14%14,502
Mar 23, 202621.7621.8821.7521.7521.430.69%17,367
Mar 20, 202621.7821.8321.6021.6021.28-0.77%20,656
Mar 19, 202621.9121.9221.7521.7721.44-0.33%13,873
Mar 18, 202622.2622.2621.8421.8421.52-2.06%18,936
Mar 17, 202622.4022.4822.2822.3021.97-16,957
Mar 16, 202622.3922.4022.2722.3021.970.27%19,624
Mar 13, 202622.3522.3522.2222.2421.910.37%10,173
Mar 12, 202622.1822.3022.1622.1621.83-0.99%11,033
Mar 11, 202622.5122.5122.2522.3822.050.04%7,882
Mar 10, 202622.3922.5322.2922.3722.04-0.13%12,936
Mar 9, 202622.1622.5022.1622.4022.070.03%24,843
Mar 6, 202622.2022.4022.2022.3922.06-0.28%19,132
Mar 5, 202622.6422.6422.3722.4622.12-1.44%21,792
Mar 4, 202622.8222.8222.5822.7822.45-0.20%47,408
Mar 3, 202622.9522.9522.6222.8322.49-0.87%25,508
Mar 2, 202623.2623.5023.0023.0322.69-1.12%74,565
Feb 27, 202622.9723.3222.9723.2922.941.39%18,593
Feb 26, 202623.0823.1522.9522.9722.63-0.26%14,534
Feb 25, 202623.1423.1422.9323.0322.69-0.13%22,900
Feb 24, 202623.1523.2023.0623.0622.72-0.09%20,832
Feb 23, 202623.0323.1523.0023.0822.740.44%22,770
Feb 20, 202622.8023.0622.8022.9822.64-0.52%18,762
Feb 19, 202623.0223.1323.0223.1022.590.09%23,233
Feb 18, 202622.9723.0822.9423.0822.570.17%12,522
Feb 17, 202623.1623.1622.9523.0422.53-0.09%12,000
Feb 13, 202622.9823.1022.9423.0622.550.70%35,134
Feb 12, 202622.8923.0622.8422.9022.390.31%41,479
Feb 11, 202622.6322.8422.5022.8322.321.11%29,290
Feb 10, 202622.6122.6922.5422.5822.08-0.18%20,504
Feb 9, 202622.8622.8622.5722.6222.12-0.96%18,993
Feb 6, 202622.6122.8622.6122.8422.331.29%31,139
Feb 5, 202622.5922.7322.5022.5522.05-0.27%24,992
Feb 4, 202622.2422.6822.2422.6122.111.78%48,093
Feb 3, 202622.3022.3422.1922.2221.720.79%38,873
Feb 2, 202621.8722.0621.8722.0421.550.41%22,513
Jan 30, 202621.6721.9521.5621.9521.461.76%17,469
Jan 29, 202621.5021.6921.4921.5721.090.89%28,789
Jan 28, 202621.3421.4521.3121.3820.91-0.05%19,772
Jan 27, 202621.3521.3921.3321.3920.920.23%30,004
Jan 26, 202621.2121.3721.2121.3420.870.66%15,664
Jan 23, 202621.2121.2121.0921.2020.730.09%17,957
Jan 22, 202621.1821.2321.1621.1820.710.19%22,902
Jan 21, 202620.9921.1620.9821.1420.670.41%24,920
Jan 20, 202621.0721.1320.6521.0520.43-0.55%45,163
Jan 16, 202621.2121.2221.1121.1720.550.14%42,775
Jan 15, 202621.3121.3121.1421.1420.52-0.52%18,129
Jan 14, 202621.0121.2821.0121.2520.620.95%17,975
Jan 13, 202620.9721.0620.9621.0520.430.14%14,603
Jan 12, 202621.0021.0220.8921.0220.400.57%15,774
Jan 9, 202620.8321.0120.8320.9020.28-0.19%31,251
Jan 8, 202620.7920.9820.7920.9420.320.82%81,065
Jan 7, 202620.8520.8620.7120.7720.160.10%88,910
Jan 6, 202620.7320.7920.7120.7520.140.05%39,800
Jan 5, 202620.9520.9520.6520.7420.130.19%30,921
Jan 2, 202620.8320.8320.6320.7020.09-0.38%30,896
Dec 31, 202520.9020.9020.7820.7820.17-0.62%21,213
Dec 30, 202520.9920.9920.8420.9120.29-0.14%18,982
Dec 29, 202521.0021.0020.9320.9420.32-0.19%13,511
Dec 26, 202520.9220.9820.8920.9820.36-0.05%7,542
Dec 24, 202520.9021.0120.8820.9920.370.62%11,951
Dec 23, 202520.7720.9220.7720.8620.24-0.14%25,800
Dec 22, 202520.8120.8920.7820.8920.270.58%13,343
Dec 19, 202520.8620.8920.7720.7720.16-0.10%33,018
Dec 18, 202520.8220.8620.7120.7920.18-0.31%9,590
Dec 17, 202520.8320.9020.8020.8620.240.55%94,967
Dec 16, 202520.9820.9820.7320.7420.13-1.03%3,399
Dec 15, 202520.9420.9920.8420.9620.340.65%7,958
Dec 12, 202520.7420.8420.7220.8220.210.12%14,833
Dec 11, 202520.8720.9020.7920.8020.03-15,572
Dec 10, 202520.6620.8120.6620.8020.030.74%7,941
Dec 9, 202520.7520.8420.6420.6419.89-0.75%20,853
Dec 8, 202520.8620.9220.7720.8020.04-0.72%13,592
Dec 5, 202521.1221.1220.9420.9520.18-0.32%16,415
Dec 4, 202521.1221.1421.0021.0220.25-0.40%4,733
Dec 3, 202520.9721.1820.9721.1020.330.92%10,905