Alps Sector Dividend Dogs ETF (NY: SDOG )

45.02 USD +1.39 (+3.19%)
Official Closing Price Updated: 8:00 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 44.13 45.05 44.13 45.02 103,958 +1.39(+3.19%)
Nov 23, 2020 42.86 43.68 42.86 43.63 72,805 +1.06(+2.49%)
Nov 20, 2020 42.66 42.71 42.45 42.57 41,600 -0.10(-0.23%)
Nov 19, 2020 42.49 42.69 42.15 42.67 46,581 +0.06(+0.14%)
Nov 18, 2020 43.18 43.48 42.61 42.61 51,716 -0.48(-1.11%)
Nov 17, 2020 42.70 43.22 42.47 43.09 47,558 -0.17(-0.39%)
Nov 16, 2020 42.78 43.29 42.67 43.26 80,453 +1.13(+2.68%)
Nov 13, 2020 41.13 42.25 41.13 42.13 68,300 +1.10(+2.68%)
Nov 12, 2020 41.52 41.54 40.65 41.03 72,387 -0.85(-2.03%)
Nov 11, 2020 42.32 42.40 41.70 41.88 47,843 -0.33(-0.78%)
Nov 10, 2020 41.41 42.26 41.41 42.21 74,317 +0.76(+1.83%)
Nov 09, 2020 41.19 42.40 41.19 41.45 178,165 +2.04(+5.18%)
Nov 06, 2020 39.82 40.05 39.31 39.41 53,700 -0.48(-1.20%)
Nov 05, 2020 39.34 40.09 39.34 39.89 75,244 +0.78(+1.99%)
Nov 04, 2020 39.52 39.87 38.94 39.11 73,102 -0.56(-1.41%)
Nov 03, 2020 39.42 39.85 39.42 39.67 64,671 +0.69(+1.77%)
Nov 02, 2020 38.44 39.10 38.26 38.98 56,639 +0.96(+2.52%)
Oct 30, 2020 37.79 38.14 37.51 38.02 118,400 -0.03(-0.08%)
Oct 29, 2020 37.50 38.31 37.15 38.05 63,029 +0.44(+1.17%)
Oct 28, 2020 38.09 38.40 37.57 37.61 84,506 -1.28(-3.29%)
Oct 27, 2020 39.32 39.39 38.88 38.89 94,214 -0.49(-1.24%)
Oct 26, 2020 39.70 39.76 39.00 39.38 87,640 -0.91(-2.26%)
Oct 23, 2020 40.45 40.53 40.08 40.29 69,800 +0.05(+0.12%)
Oct 22, 2020 39.57 40.29 39.57 40.24 54,719 +0.75(+1.90%)
Oct 21, 2020 39.61 39.83 39.49 39.49 42,062 -0.24(-0.62%)
Oct 20, 2020 39.77 40.04 39.59 39.74 85,546 +0.19(+0.47%)
Oct 19, 2020 39.97 40.26 39.50 39.55 92,504 -0.36(-0.90%)
Oct 16, 2020 40.03 40.22 39.88 39.91 70,700 -0.09(-0.23%)
Oct 15, 2020 39.28 40.01 39.27 40.00 90,272 +0.23(+0.58%)
Oct 14, 2020 39.68 40.07 39.68 39.77 78,346 +0.05(+0.13%)
Oct 13, 2020 39.98 40.08 39.59 39.72 61,700 -0.46(-1.14%)
Oct 12, 2020 40.04 40.27 40.04 40.18 73,037 +0.19(+0.48%)
Oct 09, 2020 40.29 40.35 39.95 39.99 71,100 -0.07(-0.17%)
Oct 08, 2020 39.56 40.06 39.56 40.06 61,365 +0.67(+1.69%)
Oct 07, 2020 38.82 39.46 38.82 39.40 81,954 +0.83(+2.14%)
Oct 06, 2020 38.95 39.42 38.50 38.57 81,252 -0.25(-0.64%)
Oct 05, 2020 38.22 38.88 38.22 38.82 61,291 +0.73(+1.92%)
Oct 02, 2020 37.05 38.22 37.05 38.09 62,700 +0.48(+1.28%)
Oct 01, 2020 37.86 38.08 37.43 37.61 70,057 -0.20(-0.53%)
Sep 30, 2020 37.77 38.21 37.67 37.81 78,236 +0.17(+0.45%)
Sep 29, 2020 37.91 38.03 37.44 37.64 74,786 -0.36(-0.95%)
Sep 28, 2020 37.67 38.22 37.67 38.00 232,633 +0.66(+1.77%)
Sep 25, 2020 36.74 37.44 36.68 37.34 55,300 +0.34(+0.92%)
Sep 24, 2020 37.00 37.37 36.46 37.00 126,248 +0.02(+0.05%)
Sep 23, 2020 37.66 38.04 36.95 36.98 65,893 -0.61(-1.62%)
Sep 22, 2020 37.71 38.05 37.41 37.59 93,526 -0.06(-0.16%)
Sep 21, 2020 38.13 38.13 37.25 37.65 108,147 -1.12(-2.89%)
Sep 18, 2020 39.34 39.34 38.67 38.77 132,900 -0.55(-1.40%)
Sep 17, 2020 38.68 39.44 38.67 39.32 113,245 -0.31(-0.78%)
Sep 16, 2020 39.29 40.12 39.26 39.63 89,964 +0.50(+1.28%)
Sep 15, 2020 39.38 39.50 39.08 39.13 86,608 -0.17(-0.43%)
Sep 14, 2020 38.78 39.40 38.78 39.30 75,059 +0.73(+1.89%)
Sep 11, 2020 38.39 38.71 38.27 38.57 70,400 +0.27(+0.70%)
Sep 10, 2020 38.91 39.08 38.21 38.30 78,556 -0.58(-1.49%)
Sep 09, 2020 38.85 39.17 38.73 38.88 132,607 +0.31(+0.80%)
Sep 08, 2020 38.99 39.03 38.52 38.57 101,123 -0.84(-2.13%)
Sep 04, 2020 39.47 39.73 38.85 39.41 137,300 +0.25(+0.64%)
Sep 03, 2020 39.71 40.19 38.86 39.16 117,163 -0.61(-1.53%)
Sep 02, 2020 39.04 39.88 39.04 39.77 135,610 +0.74(+1.90%)
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.