MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DOGG — FT Vest DJIA Dogs 10 Target Income ETF
Cboe BZXFT Vest DJIA Dogs 10 Target Income ETF
$20.73
-0.14(-0.67%)
- O
- 20.76
- H
- 20.82
- L
- 20.67
- V
- 21.46K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$20.73
Period Return+6.18%
Period High$23.50
Period Low$19.10
Avg Daily Volume23.6K
Total Trading Days365
DOGG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $20.76 | $20.82 | $20.67 | $20.73 | $-0.14 | -0.67% | 21,461 | $20.75 | $20.67 $20.82 |
| Oct 1, 2026 | $20.96 | $20.96 | $20.85 | $20.87 | $-0.11 | -0.52% | 9,738 | $20.89 | $20.85 $20.96 |
| Sep 30, 2026 | $21.27 | $21.27 | $20.98 | $20.98 | $-0.20 | -0.94% | 15,589 | $21.14 | $20.98 $21.27 |
| Sep 29, 2026 | $21.21 | $21.22 | $21.13 | $21.18 | $-0.11 | -0.50% | 23,384 | $21.19 | $21.13 $21.22 |
| Sep 28, 2026 | $21.20 | $21.31 | $21.20 | $21.29 | +$0.02 | +0.10% | 9,207 | $21.27 | $21.20 $21.31 |
| Sep 25, 2026 | $21.21 | $21.34 | $21.18 | $21.27 | +$0.03 | +0.12% | 19,062 | $21.29 | $21.18 $21.34 |
| Sep 24, 2026 | $21.25 | $21.40 | $21.24 | $21.24 | $-0.16 | -0.75% | 14,228 | $21.28 | $21.24 $21.40 |
| Sep 23, 2026 | $21.67 | $21.67 | $21.34 | $21.40 | $-0.21 | -0.97% | 22,920 | $21.45 | $21.34 $21.67 |
| Sep 22, 2026 | $21.62 | $21.68 | $21.55 | $21.61 | +$0.15 | +0.70% | 22,723 | $21.60 | $21.55 $21.68 |
| Sep 21, 2026 | $21.51 | $21.54 | $21.38 | $21.46 | $-0.01 | -0.02% | 22,160 | $21.49 | $21.38 $21.54 |
| Sep 18, 2026 | $21.48 | $21.48 | $21.42 | $21.47 | $-0.09 | -0.44% | 13,015 | $21.45 | $21.42 $21.48 |
| Sep 17, 2026 | $21.65 | $21.65 | $21.51 | $21.56 | +$0.03 | +0.14% | 51,500 | $21.55 | $21.51 $21.65 |
| Sep 16, 2026 | $21.74 | $21.74 | $21.49 | $21.53 | $-0.15 | -0.69% | 23,585 | $21.63 | $21.49 $21.74 |
| Sep 15, 2026 | $21.77 | $21.82 | $21.68 | $21.68 | $-0.13 | -0.60% | 13,015 | $21.73 | $21.68 $21.82 |
| Sep 14, 2026 | $21.80 | $21.88 | $21.78 | $21.81 | +$0.18 | +0.81% | 5,839 | $21.82 | $21.78 $21.88 |
| Sep 11, 2026 | $21.65 | $21.71 | $21.60 | $21.63 | +$0.06 | +0.29% | 21,670 | $21.66 | $21.60 $21.71 |
| Sep 10, 2026 | $21.89 | $21.89 | $21.57 | $21.57 | $-0.24 | -1.08% | 28,658 | $21.67 | $21.57 $21.89 |
| Sep 9, 2026 | $22.04 | $22.04 | $21.76 | $21.81 | $-0.19 | -0.88% | 15,542 | $21.84 | $21.76 $22.04 |
| Sep 8, 2026 | $22.29 | $22.29 | $21.96 | $22.00 | $-0.33 | -1.48% | 44,269 | $22.03 | $21.96 $22.29 |
| Sep 4, 2026 | $22.51 | $22.51 | $22.29 | $22.33 | $-0.17 | -0.76% | 26,708 | $22.38 | $22.29 $22.51 |
| Sep 3, 2026 | $22.54 | $22.54 | $22.34 | $22.50 | +$0.05 | +0.22% | 10,838 | $22.47 | $22.34 $22.54 |
| Sep 2, 2026 | $22.53 | $22.53 | $22.38 | $22.45 | +$0.12 | +0.54% | 12,159 | $22.45 | $22.38 $22.53 |
| Sep 1, 2026 | $22.65 | $22.65 | $22.24 | $22.33 | +$0.07 | +0.31% | 18,024 | $22.32 | $22.24 $22.65 |
| Aug 31, 2026 | $22.32 | $22.32 | $22.20 | $22.26 | $-0.06 | -0.27% | 19,269 | $22.28 | $22.20 $22.32 |
| Aug 28, 2026 | $22.27 | $22.32 | $22.22 | $22.32 | +$0.16 | +0.71% | 13,176 | $22.25 | $22.22 $22.32 |
| Aug 27, 2026 | $22.30 | $22.31 | $22.16 | $22.16 | $-0.31 | -1.37% | 20,755 | $22.26 | $22.16 $22.31 |
| Aug 26, 2026 | $22.65 | $22.65 | $22.46 | $22.47 | $-0.17 | -0.75% | 22,378 | $22.54 | $22.46 $22.65 |
| Aug 25, 2026 | $22.64 | $22.65 | $22.51 | $22.64 | $-0.06 | -0.26% | 28,466 | $22.62 | $22.51 $22.65 |
| Aug 24, 2026 | $22.64 | $22.74 | $22.63 | $22.70 | +$0.12 | +0.53% | 15,915 | $22.66 | $22.63 $22.74 |
| Aug 21, 2026 | $22.65 | $22.65 | $22.42 | $22.58 | +$0.04 | +0.18% | 34,185 | $22.53 | $22.42 $22.65 |