Skip to main content

Alps Sector Dividend Dogs ETF (NY: SDOG )

52.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 35.22 35.52 35.19 35.44 157,340 +0.11(+0.32%)
Nov 29, 2018 35.24 35.48 35.08 35.32 346,844 +0.04(+0.11%)
Nov 28, 2018 34.98 35.28 34.62 35.28 206,711 +0.38(+1.10%)
Nov 27, 2018 34.58 34.92 34.58 34.90 173,387 +0.21(+0.60%)
Nov 26, 2018 34.43 34.71 34.43 34.69 226,829 +0.50(+1.45%)
Nov 23, 2018 34.25 34.35 34.16 34.19 444,966 -0.24(-0.70%)
Nov 21, 2018 34.43 34.43 34.43 0 +0.05(+0.14%)
Nov 20, 2018 34.80 34.85 34.34 34.39 360,137 -0.91(-2.57%)
Nov 19, 2018 35.25 35.54 35.20 35.29 156,980 -0.15(-0.43%)
Nov 16, 2018 35.24 35.52 35.20 35.44 162,327 +0.15(+0.43%)
Nov 15, 2018 35.00 35.34 34.78 35.29 220,220 +0.06(+0.18%)
Nov 14, 2018 35.76 35.85 35.02 35.23 195,659 -0.34(-0.95%)
Nov 13, 2018 35.74 35.92 35.47 35.56 142,537 -0.10(-0.29%)
Nov 12, 2018 35.94 36.05 35.60 35.67 138,123 -0.32(-0.89%)
Nov 09, 2018 36.13 36.14 35.82 35.99 195,241 -0.37(-1.01%)
Nov 08, 2018 36.25 36.47 36.21 36.36 144,669 -0.02(-0.04%)
Nov 07, 2018 36.17 36.38 35.95 36.37 239,461 +0.37(+1.02%)
Nov 06, 2018 35.67 36.01 35.67 36.01 139,430 +0.31(+0.88%)
Nov 05, 2018 35.30 35.76 35.30 35.69 145,442 +0.47(+1.32%)
Nov 02, 2018 35.52 35.60 34.97 35.23 204,966 -0.10(-0.30%)
Nov 01, 2018 35.03 35.37 35.00 35.33 103,287 +0.39(+1.12%)
Oct 31, 2018 35.27 35.27 34.94 34.94 135,189 -0.13(-0.37%)
Oct 30, 2018 34.44 35.08 34.44 35.07 196,612 +0.65(+1.89%)
Oct 29, 2018 34.52 34.91 34.08 34.42 149,448 +0.26(+0.75%)
Oct 26, 2018 34.45 34.53 33.90 34.16 244,488 -0.63(-1.82%)
Oct 25, 2018 34.53 35.04 34.39 34.79 294,007 +0.39(+1.14%)
Oct 24, 2018 35.20 35.26 34.35 34.40 309,327 -0.85(-2.41%)
Oct 23, 2018 34.89 35.41 34.69 35.25 327,328 -0.10(-0.30%)
Oct 22, 2018 35.81 35.91 35.36 35.36 153,445 -0.42(-1.17%)
Oct 19, 2018 35.69 36.01 35.66 35.77 119,189 +0.11(+0.31%)
Oct 18, 2018 35.85 36.11 35.48 35.66 127,437 -0.23(-0.65%)
Oct 17, 2018 35.91 36.04 35.62 35.89 122,597 -0.06(-0.18%)
Oct 16, 2018 35.61 36.01 35.48 35.96 207,261 +0.50(+1.40%)
Oct 15, 2018 35.46 35.77 35.46 35.46 124,737 -0.03(-0.09%)
Oct 12, 2018 35.62 35.73 35.14 35.49 241,745 +0.24(+0.68%)
Oct 11, 2018 36.11 36.20 35.13 35.25 267,852 -0.88(-2.44%)
Oct 10, 2018 36.82 36.90 36.12 36.13 161,236 -0.71(-1.94%)
Oct 09, 2018 37.11 37.11 36.82 36.85 126,655 -0.27(-0.73%)
Oct 08, 2018 36.91 37.18 36.90 37.12 115,142 +0.13(+0.35%)
Oct 05, 2018 37.08 37.25 36.88 36.99 690,328 -0.03(-0.09%)
Oct 04, 2018 37.00 37.09 36.80 37.02 110,349 -0.02(-0.04%)
Oct 03, 2018 37.12 37.18 36.99 37.04 122,578 -0.01(-0.02%)
Oct 02, 2018 36.99 37.18 36.90 37.05 156,951 +0.10(+0.26%)
Oct 01, 2018 36.98 37.06 36.87 36.95 88,059 +0.17(+0.46%)
Sep 28, 2018 36.65 36.86 36.59 36.78 129,911 +0.12(+0.33%)
Sep 27, 2018 36.69 36.85 36.63 36.66 230,745 +0.02(+0.07%)
Sep 26, 2018 36.70 36.90 36.60 36.64 154,736 -0.03(-0.09%)
Sep 25, 2018 36.97 37.00 36.64 36.67 121,864 -0.24(-0.65%)
Sep 24, 2018 37.31 37.39 36.90 36.91 194,976 -0.43(-1.14%)
Sep 21, 2018 37.43 37.43 37.30 37.34 167,688 +0.07(+0.19%)
Sep 20, 2018 37.22 37.30 37.14 37.26 152,259 +0.15(+0.42%)
Sep 19, 2018 37.06 37.29 37.06 37.11 179,720 -0.02(-0.04%)
Sep 18, 2018 36.98 37.21 36.93 37.13 203,575 +0.15(+0.41%)
Sep 17, 2018 37.00 37.18 36.96 36.98 153,090 -0.04(-0.11%)
Sep 14, 2018 36.90 37.01 36.74 37.01 125,481 +0.17(+0.47%)
Sep 13, 2018 36.98 37.00 36.80 36.84 198,737 -0.05(-0.13%)
Sep 12, 2018 36.70 36.97 36.70 36.89 106,557 +0.20(+0.54%)
Sep 11, 2018 36.65 36.77 36.53 36.69 119,821 -0.04(-0.11%)
Sep 10, 2018 36.74 36.98 36.71 36.73 138,540 +0.14(+0.37%)
Sep 07, 2018 36.58 36.66 36.48 36.59 130,133 -0.09(-0.24%)
Sep 06, 2018 36.81 36.90 36.63 36.68 93,047 -0.13(-0.35%)
Sep 05, 2018 36.51 36.81 36.41 36.81 112,886 +0.29(+0.78%)
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.