Skip to main content

Alps Sector Dividend Dogs ETF (NY: SDOG )

58.73 +0.27 (+0.47%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 23.84 24.36 23.84 24.36 414,589 +0.64(+2.71%)
Jan 28, 2016 23.81 23.81 23.42 23.71 108,120 +0.21(+0.91%)
Jan 27, 2016 23.47 23.92 23.34 23.50 430,920 -0.04(-0.18%)
Jan 26, 2016 23.20 23.61 23.17 23.54 309,716 +0.57(+2.49%)
Jan 25, 2016 23.52 23.52 22.96 22.97 156,096 -0.58(-2.46%)
Jan 22, 2016 23.51 23.67 23.31 23.55 117,487 +0.46(+1.98%)
Jan 21, 2016 22.73 23.35 22.60 23.09 189,647 +0.42(+1.86%)
Jan 20, 2016 22.66 22.87 22.01 22.67 419,661 -0.36(-1.55%)
Jan 19, 2016 23.46 23.46 22.81 23.03 461,567 -0.16(-0.71%)
Jan 15, 2016 22.96 23.19 23.19 23.19 473,597 -0.39(-1.67%)
Jan 14, 2016 23.17 23.73 22.96 23.59 218,922 +0.52(+2.26%)
Jan 13, 2016 23.74 23.82 23.04 23.06 240,149 -0.52(-2.18%)
Jan 12, 2016 23.89 23.94 23.24 23.58 339,035 -0.08(-0.34%)
Jan 11, 2016 24.04 24.06 23.41 23.66 192,400 -0.25(-1.04%)
Jan 08, 2016 24.39 24.39 23.89 23.91 715,347 -0.33(-1.36%)
Jan 07, 2016 24.42 24.61 24.14 24.24 395,044 -0.59(-2.39%)
Jan 06, 2016 24.98 25.03 24.66 24.83 240,161 -0.54(-2.14%)
Jan 05, 2016 25.46 25.46 25.15 25.37 200,684 +0.08(+0.31%)
Jan 04, 2016 25.07 25.30 24.88 25.30 284,454 -0.13(-0.53%)
Dec 31, 2015 25.43 25.43 25.43 25.43 144,259 -0.08(-0.33%)
Dec 30, 2015 25.66 25.77 25.50 25.52 125,717 -0.24(-0.92%)
Dec 29, 2015 25.67 25.83 25.60 25.75 144,617 +0.26(+1.04%)
Dec 28, 2015 25.62 25.62 25.39 25.49 113,754 -0.26(-1.00%)
Dec 24, 2015 25.75 25.75 25.75 25.75 59,409 -0.04(-0.17%)
Dec 23, 2015 25.36 25.79 25.32 25.79 163,432 +0.65(+2.57%)
Dec 22, 2015 24.82 25.21 24.77 25.14 291,419 +0.43(+1.75%)
Dec 21, 2015 24.60 24.72 24.50 24.71 179,162 +0.26(+1.04%)
Dec 18, 2015 24.75 24.76 24.46 24.46 154,724 -0.40(-1.63%)
Dec 17, 2015 25.24 25.24 24.85 24.86 151,017 -0.36(-1.43%)
Dec 16, 2015 25.07 25.25 24.94 25.22 221,167 +0.33(+1.31%)
Dec 15, 2015 24.70 25.04 24.70 24.90 200,817 +0.36(+1.47%)
Dec 14, 2015 24.47 24.59 24.26 24.53 201,329 +0.09(+0.37%)
Dec 11, 2015 24.61 24.63 24.44 24.44 152,044 -0.47(-1.90%)
Dec 10, 2015 24.85 25.06 24.82 24.92 137,655 +0.06(+0.23%)
Dec 09, 2015 24.97 25.33 24.77 24.86 131,217 -0.09(-0.37%)
Dec 08, 2015 24.95 25.12 24.85 24.95 147,713 -0.26(-1.01%)
Dec 07, 2015 25.36 25.36 25.09 25.21 69,726 -0.28(-1.09%)
Dec 04, 2015 25.14 25.55 25.14 25.48 96,066 +0.37(+1.47%)
Dec 03, 2015 25.49 25.49 25.04 25.12 106,142 -0.29(-1.14%)
Dec 02, 2015 25.84 25.84 25.39 25.41 382,556 -0.49(-1.88%)
Dec 01, 2015 25.80 25.89 25.76 25.89 112,181 +0.18(+0.71%)
Nov 30, 2015 25.77 25.82 25.69 25.71 134,544 -0.01(-0.03%)
Nov 27, 2015 25.76 25.76 25.72 25.72 49,569 -0.05(-0.21%)
Nov 25, 2015 25.81 25.77 25.77 25.77 99,142 -0.07(-0.28%)
Nov 24, 2015 25.56 25.87 25.53 25.85 133,694 +0.18(+0.72%)
Nov 23, 2015 25.64 25.75 25.60 25.66 168,482 -0.05(-0.19%)
Nov 20, 2015 25.76 25.88 25.66 25.71 118,041 +0.05(+0.19%)
Nov 19, 2015 25.69 25.74 25.61 25.66 158,629 -0.04(-0.17%)
Nov 18, 2015 25.40 25.73 25.40 25.70 123,966 +0.38(+1.50%)
Nov 17, 2015 25.48 25.59 25.27 25.32 122,162 -0.14(-0.55%)
Nov 16, 2015 25.04 25.48 25.04 25.46 119,310 +0.41(+1.64%)
Nov 13, 2015 25.19 25.21 25.03 25.05 566,824 -0.21(-0.81%)
Nov 12, 2015 25.50 25.52 25.24 25.26 122,080 -0.42(-1.63%)
Nov 11, 2015 25.88 25.88 25.64 25.68 276,213 -0.11(-0.41%)
Nov 10, 2015 25.75 25.86 25.70 25.78 243,867 -0.04(-0.16%)
Nov 09, 2015 25.97 25.97 25.73 25.82 235,040 -0.20(-0.76%)
Nov 06, 2015 26.13 26.13 25.87 26.02 137,561 -0.17(-0.65%)
Nov 05, 2015 26.24 26.31 26.05 26.19 98,650 -0.03(-0.11%)
Nov 04, 2015 26.47 26.47 26.18 26.22 218,302 -0.15(-0.56%)
Nov 03, 2015 26.25 26.50 26.25 26.37 169,010 +0.05(+0.19%)
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.