Skip to main content

Alps Sector Dividend Dogs ETF (NY: SDOG )

53.95 +0.32 (+0.60%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 39.16 39.16 39.16 75,217 +0.27(+0.70%)
Dec 30, 2020 38.83 39.01 38.74 38.88 75,217 +0.19(+0.50%)
Dec 29, 2020 38.96 38.96 38.53 38.69 42,164 -0.21(-0.54%)
Dec 28, 2020 39.03 39.41 38.84 38.90 51,915 +0.09(+0.24%)
Dec 24, 2020 38.95 38.95 38.54 38.81 26,791 -0.06(-0.15%)
Dec 23, 2020 38.57 38.95 38.57 38.87 146,165 +0.46(+1.19%)
Dec 22, 2020 38.84 38.84 38.39 38.41 49,364 -0.32(-0.84%)
Dec 21, 2020 38.56 38.80 38.17 38.73 71,354 -0.46(-1.18%)
Dec 18, 2020 39.41 39.41 39.02 39.19 92,588 -0.14(-0.35%)
Dec 17, 2020 39.42 39.48 39.20 39.33 45,206 +0.07(+0.18%)
Dec 16, 2020 39.46 39.46 39.19 39.26 52,721 -0.19(-0.48%)
Dec 15, 2020 39.11 39.51 38.88 39.46 45,761 +0.59(+1.52%)
Dec 14, 2020 39.74 39.74 38.81 38.86 69,425 -0.51(-1.30%)
Dec 11, 2020 39.20 39.45 39.07 39.38 68,895 -0.14(-0.35%)
Dec 10, 2020 39.32 39.56 39.28 39.52 34,763 -0.09(-0.22%)
Dec 09, 2020 39.73 39.99 39.31 39.60 64,175 +0.00(+0.00%)
Dec 08, 2020 39.02 39.67 38.99 39.60 38,687 +0.30(+0.77%)
Dec 07, 2020 39.40 39.49 39.19 39.30 41,385 -0.32(-0.81%)
Dec 04, 2020 39.01 39.63 39.01 39.62 41,751 +0.81(+2.08%)
Dec 03, 2020 38.60 39.03 38.60 38.81 46,580 +0.22(+0.56%)
Dec 02, 2020 38.17 38.64 38.17 38.59 37,035 +0.28(+0.73%)
Dec 01, 2020 38.46 38.79 38.29 38.32 41,312 +0.31(+0.82%)
Nov 30, 2020 38.53 38.53 37.95 38.00 50,629 -0.61(-1.58%)
Nov 27, 2020 38.68 38.85 38.52 38.61 30,479 -0.14(-0.36%)
Nov 25, 2020 38.89 38.89 38.51 38.75 211,285 -0.39(-1.00%)
Nov 24, 2020 38.37 39.17 38.37 39.14 119,569 +1.21(+3.19%)
Nov 23, 2020 37.26 37.98 37.26 37.93 83,737 +0.92(+2.49%)
Nov 20, 2020 37.09 37.13 36.91 37.01 47,846 -0.09(-0.23%)
Nov 19, 2020 36.94 37.12 36.65 37.10 53,575 +0.05(+0.14%)
Nov 18, 2020 37.54 37.80 37.05 37.05 59,482 -0.42(-1.11%)
Nov 17, 2020 37.12 37.58 36.93 37.46 54,699 -0.15(-0.39%)
Nov 16, 2020 37.19 37.64 37.10 37.61 92,534 +0.98(+2.68%)
Nov 13, 2020 35.76 36.73 35.76 36.63 78,556 +0.96(+2.68%)
Nov 12, 2020 36.10 36.12 35.34 35.67 83,257 -0.74(-2.03%)
Nov 11, 2020 36.79 36.86 36.25 36.41 55,027 -0.29(-0.78%)
Nov 10, 2020 36.00 36.74 36.00 36.70 85,476 +0.66(+1.83%)
Nov 09, 2020 35.81 36.86 35.81 36.04 204,919 +1.77(+5.18%)
Nov 06, 2020 34.62 34.82 34.18 34.26 61,763 -0.42(-1.20%)
Nov 05, 2020 34.20 34.86 34.20 34.68 86,543 +0.68(+1.99%)
Nov 04, 2020 34.36 34.66 33.86 34.00 84,079 -0.49(-1.41%)
Nov 03, 2020 34.27 34.64 34.27 34.49 74,382 +0.60(+1.77%)
Nov 02, 2020 33.42 34.00 33.27 33.89 65,144 +0.83(+2.52%)
Oct 30, 2020 32.86 33.16 32.62 33.06 136,179 -0.03(-0.08%)
Oct 29, 2020 32.60 33.30 32.30 33.08 72,493 +0.38(+1.17%)
Oct 28, 2020 33.12 33.39 32.66 32.70 97,196 -1.11(-3.29%)
Oct 27, 2020 34.19 34.25 33.80 33.81 108,361 -0.43(-1.24%)
Oct 26, 2020 34.52 34.57 33.91 34.24 100,800 -0.79(-2.26%)
Oct 23, 2020 35.17 35.24 34.84 35.03 80,281 +0.04(+0.12%)
Oct 22, 2020 34.40 35.03 34.40 34.99 62,935 +0.65(+1.90%)
Oct 21, 2020 34.44 34.63 34.33 34.33 48,378 -0.21(-0.62%)
Oct 20, 2020 34.58 34.81 34.42 34.55 98,392 +0.16(+0.47%)
Oct 19, 2020 34.75 35.00 34.34 34.39 106,395 -0.31(-0.90%)
Oct 16, 2020 34.80 34.97 34.67 34.70 81,316 -0.08(-0.23%)
Oct 15, 2020 34.15 34.78 34.14 34.78 103,827 +0.20(+0.58%)
Oct 14, 2020 34.50 34.84 34.50 34.58 90,111 +0.04(+0.13%)
Oct 13, 2020 34.76 34.85 34.42 34.53 70,965 -0.40(-1.15%)
Oct 12, 2020 34.81 35.01 34.81 34.93 84,004 +0.17(+0.48%)
Oct 09, 2020 35.03 35.08 34.73 34.77 81,776 -0.06(-0.17%)
Oct 08, 2020 34.40 34.83 34.40 34.83 70,580 +0.58(+1.69%)
Oct 07, 2020 33.75 34.31 33.75 34.25 94,260 +0.72(+2.14%)
Oct 06, 2020 33.86 34.27 33.47 33.53 93,453 -0.22(-0.64%)
Oct 05, 2020 33.23 33.81 33.23 33.75 70,494 +0.63(+1.92%)
Oct 02, 2020 32.21 33.23 32.21 33.12 72,115 +0.42(+1.28%)
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.