Skip to main content

Alps Sector Dividend Dogs ETF (NY: SDOG )

52.83 +0.23 (+0.44%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 31.43 31.43 31.43 0 -0.11(-0.36%)
Dec 29, 2016 31.51 31.58 31.46 31.55 385,223 +0.07(+0.24%)
Dec 28, 2016 31.88 31.88 31.45 31.47 334,917 -0.35(-1.10%)
Dec 27, 2016 31.82 31.88 31.76 31.82 564,347 +0.07(+0.21%)
Dec 23, 2016 31.76 31.76 31.76 0 +0.07(+0.21%)
Dec 22, 2016 31.73 31.73 31.57 31.69 476,143 -0.01(-0.05%)
Dec 21, 2016 31.88 31.88 31.68 31.70 668,992 -0.10(-0.32%)
Dec 20, 2016 31.81 31.84 31.73 31.81 688,461 +0.10(+0.33%)
Dec 19, 2016 31.90 31.90 31.62 31.70 508,396 -0.05(-0.16%)
Dec 16, 2016 32.00 32.00 31.67 31.75 399,141 -0.19(-0.60%)
Dec 15, 2016 31.80 32.02 31.68 31.95 493,679 +0.13(+0.40%)
Dec 14, 2016 32.20 32.24 31.75 31.82 612,544 -0.40(-1.24%)
Dec 13, 2016 32.21 32.30 32.04 32.22 470,841 +0.16(+0.51%)
Dec 12, 2016 32.18 32.30 31.98 32.06 389,552 -0.06(-0.18%)
Dec 09, 2016 32.11 32.12 31.98 32.12 470,000 +0.10(+0.30%)
Dec 08, 2016 32.07 32.19 31.92 32.02 655,676 -0.00(-0.01%)
Dec 07, 2016 31.58 32.04 31.53 32.02 648,380 +0.45(+1.44%)
Dec 06, 2016 31.48 31.57 31.35 31.57 553,915 +0.13(+0.40%)
Dec 05, 2016 31.34 31.47 31.30 31.44 447,480 +0.24(+0.78%)
Dec 02, 2016 31.18 31.33 31.12 31.20 467,671 +0.07(+0.21%)
Dec 01, 2016 31.50 31.50 31.10 31.13 366,685 -0.23(-0.73%)
Nov 30, 2016 31.33 31.52 31.33 31.36 369,023 +0.21(+0.67%)
Nov 29, 2016 31.27 31.27 31.10 31.15 489,686 -0.13(-0.43%)
Nov 28, 2016 31.35 31.38 31.23 31.29 199,103 -0.08(-0.26%)
Nov 25, 2016 31.30 31.37 31.25 31.37 72,728 +0.13(+0.43%)
Nov 23, 2016 31.24 31.24 31.24 0 +0.08(+0.26%)
Nov 22, 2016 31.32 31.32 31.03 31.15 532,912 -0.01(-0.02%)
Nov 21, 2016 30.91 31.16 30.90 31.16 577,762 +0.40(+1.30%)
Nov 18, 2016 30.88 30.88 30.70 30.76 345,143 -0.01(-0.05%)
Nov 17, 2016 30.79 30.85 30.72 30.78 439,909 +0.05(+0.17%)
Nov 16, 2016 30.87 30.87 30.61 30.72 309,684 -0.17(-0.55%)
Nov 15, 2016 30.66 30.90 30.57 30.90 602,668 +0.29(+0.94%)
Nov 14, 2016 30.61 30.69 30.45 30.61 473,669 +0.14(+0.46%)
Nov 11, 2016 30.50 30.53 30.24 30.47 423,175 -0.12(-0.39%)
Nov 10, 2016 30.67 30.89 30.40 30.58 788,370 +0.17(+0.56%)
Nov 09, 2016 29.81 30.58 29.68 30.41 744,613 +0.62(+2.09%)
Nov 08, 2016 29.64 29.89 29.54 29.79 188,357 +0.18(+0.60%)
Nov 07, 2016 29.56 29.63 29.39 29.61 448,775 +0.60(+2.07%)
Nov 04, 2016 29.03 29.29 29.00 29.01 174,354 +0.07(+0.23%)
Nov 03, 2016 29.09 29.17 28.90 28.95 167,715 -0.12(-0.41%)
Nov 02, 2016 29.37 29.37 29.04 29.06 588,950 -0.36(-1.21%)
Nov 01, 2016 29.82 29.82 29.21 29.42 739,921 -0.34(-1.15%)
Oct 31, 2016 29.80 29.87 29.73 29.76 216,473 -0.02(-0.08%)
Oct 28, 2016 29.96 30.04 29.67 29.79 393,562 -0.15(-0.49%)
Oct 27, 2016 30.14 30.14 29.86 29.93 255,658 -0.10(-0.35%)
Oct 26, 2016 29.95 30.15 29.92 30.04 436,107 -0.02(-0.07%)
Oct 25, 2016 30.14 30.21 30.01 30.06 641,116 -0.09(-0.29%)
Oct 24, 2016 30.19 30.26 30.05 30.15 307,013 +0.10(+0.35%)
Oct 21, 2016 30.04 30.13 29.94 30.04 215,023 -0.13(-0.42%)
Oct 20, 2016 30.18 30.24 30.02 30.17 390,747 -0.03(-0.10%)
Oct 19, 2016 30.12 30.24 30.00 30.20 138,272 +0.15(+0.49%)
Oct 18, 2016 30.09 30.09 29.89 30.05 261,931 +0.22(+0.75%)
Oct 17, 2016 29.98 30.01 29.81 29.83 195,643 -0.15(-0.49%)
Oct 14, 2016 30.17 30.29 29.97 29.98 121,629 -0.07(-0.25%)
Oct 13, 2016 30.01 30.13 29.75 30.05 411,309 -0.12(-0.39%)
Oct 12, 2016 30.19 30.25 30.08 30.17 247,036 +0.03(+0.10%)
Oct 11, 2016 30.50 30.50 30.02 30.14 362,128 -0.45(-1.48%)
Oct 10, 2016 30.68 30.75 30.56 30.59 325,256 +0.10(+0.34%)
Oct 07, 2016 30.68 30.69 30.31 30.49 244,238 -0.12(-0.38%)
Oct 06, 2016 30.53 30.66 30.42 30.60 430,870 -0.01(-0.03%)
Oct 05, 2016 30.54 30.69 30.53 30.61 297,512 +0.21(+0.68%)
Oct 04, 2016 30.72 30.73 30.29 30.41 386,938 -0.33(-1.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.