Skip to main content

Alps REIT Dividend Dogs ETF (NY: RDOG )

35.85 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 35.65 35.85 35.65 35.85 462 +0.13(+0.37%)
Nov 29, 2023 35.80 35.80 35.68 35.72 889 +0.30(+0.85%)
Nov 28, 2023 35.12 35.42 35.12 35.42 586 +0.31(+0.89%)
Nov 27, 2023 35.00 35.11 35.00 35.11 129 +0.11(+0.30%)
Nov 24, 2023 35.00 35.00 35.00 35.00 1,785 +0.19(+0.53%)
Nov 22, 2023 34.80 34.81 34.76 34.81 859 +0.20(+0.57%)
Nov 21, 2023 34.62 34.62 34.62 34.62 75 -0.38(-1.08%)
Nov 20, 2023 35.00 35.00 35.00 35.00 137 +0.15(+0.42%)
Nov 17, 2023 34.85 34.85 34.85 34.85 179 +0.14(+0.41%)
Nov 16, 2023 35.18 35.18 34.71 34.71 338 -0.40(-1.15%)
Nov 15, 2023 35.00 35.11 35.00 35.11 251 +0.08(+0.23%)
Nov 14, 2023 35.03 35.03 35.03 35.03 34 +2.05(+6.22%)
Nov 13, 2023 32.98 32.98 32.98 32.98 17 -0.34(-1.02%)
Nov 10, 2023 32.82 33.32 32.81 33.32 988 +0.35(+1.05%)
Nov 09, 2023 33.49 33.49 32.90 32.97 1,930 -0.67(-1.98%)
Nov 08, 2023 33.64 33.64 33.64 33.64 360 -0.16(-0.47%)
Nov 07, 2023 33.80 33.80 33.80 33.80 213 -0.43(-1.27%)
Nov 06, 2023 34.23 34.23 34.23 34.23 122 -0.39(-1.12%)
Nov 03, 2023 34.14 34.73 34.14 34.62 1,491 +0.90(+2.68%)
Nov 02, 2023 33.66 33.72 33.66 33.72 629 +1.49(+4.61%)
Nov 01, 2023 32.22 32.23 32.20 32.23 1,268 +0.14(+0.44%)
Oct 31, 2023 31.69 32.09 31.69 32.09 1,702 +0.60(+1.90%)
Oct 30, 2023 31.76 31.76 31.15 31.49 3,265 +0.35(+1.12%)
Oct 27, 2023 31.15 31.15 31.13 31.14 605 -0.78(-2.45%)
Oct 26, 2023 31.92 31.92 31.92 31.92 64 +0.42(+1.32%)
Oct 25, 2023 31.51 31.51 31.51 31.51 20 -0.57(-1.77%)
Oct 24, 2023 31.90 32.07 31.90 32.07 845 +0.44(+1.39%)
Oct 23, 2023 31.91 31.91 31.64 31.64 284 -0.33(-1.04%)
Oct 20, 2023 32.28 32.28 31.97 31.97 674 -0.22(-0.70%)
Oct 19, 2023 32.19 32.19 32.19 32.19 180 -0.78(-2.36%)
Oct 18, 2023 33.01 33.01 32.97 32.97 118 -0.70(-2.09%)
Oct 17, 2023 33.67 33.67 33.67 33.67 1,750 +0.35(+1.06%)
Oct 16, 2023 32.94 33.40 32.94 33.32 1,271 +0.61(+1.85%)
Oct 13, 2023 32.77 32.77 32.66 32.71 1,459 -0.29(-0.87%)
Oct 12, 2023 33.11 33.11 32.88 33.00 571 -0.43(-1.29%)
Oct 11, 2023 33.42 33.43 33.09 33.43 2,797 +0.43(+1.30%)
Oct 10, 2023 33.16 33.20 32.96 33.00 1,859 +0.17(+0.52%)
Oct 09, 2023 32.63 32.83 32.63 32.83 2,385 +0.46(+1.41%)
Oct 06, 2023 32.37 32.37 32.37 32.37 163 -0.02(-0.07%)
Oct 05, 2023 32.40 32.40 32.40 32.40 25 +0.07(+0.22%)
Oct 04, 2023 31.87 32.32 31.87 32.32 631 +0.45(+1.40%)
Oct 03, 2023 31.75 31.88 31.75 31.88 646 -0.87(-2.66%)
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.