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 31, 2020 37.51 37.51 36.79 36.92 272,074 -0.72(-1.92%)
Jan 30, 2020 37.32 37.64 37.09 37.64 165,767 -0.02(-0.04%)
Jan 29, 2020 38.02 38.11 37.66 37.66 107,942 -0.20(-0.52%)
Jan 28, 2020 37.72 37.96 37.61 37.85 121,500 +0.31(+0.83%)
Jan 27, 2020 37.72 37.85 37.54 37.54 132,536 -0.74(-1.93%)
Jan 24, 2020 38.83 38.83 38.06 38.28 170,122 -0.44(-1.13%)
Jan 23, 2020 38.65 38.78 38.27 38.72 152,703 -0.01(-0.02%)
Jan 22, 2020 38.87 38.92 38.68 38.73 83,993 -0.02(-0.04%)
Jan 21, 2020 38.89 38.89 38.64 38.74 93,905 -0.29(-0.74%)
Jan 17, 2020 39.20 39.20 38.97 39.03 96,969 -0.05(-0.13%)
Jan 16, 2020 38.90 39.08 38.90 39.08 126,205 +0.35(+0.89%)
Jan 15, 2020 38.74 38.95 38.65 38.74 130,259 -0.07(-0.17%)
Jan 14, 2020 38.57 38.84 38.57 38.80 106,626 +0.19(+0.49%)
Jan 13, 2020 38.46 38.65 38.37 38.61 106,883 +0.21(+0.56%)
Jan 10, 2020 38.57 38.61 38.34 38.40 133,303 -0.12(-0.30%)
Jan 09, 2020 38.48 38.53 38.24 38.51 197,398 +0.12(+0.30%)
Jan 08, 2020 38.38 38.57 38.23 38.40 174,141 +0.03(+0.09%)
Jan 07, 2020 38.32 38.42 38.16 38.37 333,349 +0.03(+0.09%)
Jan 06, 2020 38.03 38.36 38.02 38.33 206,325 +0.07(+0.17%)
Jan 03, 2020 38.21 38.34 38.16 38.27 148,735 -0.23(-0.60%)
Jan 02, 2020 38.68 38.83 38.28 38.50 209,996 -0.04(-0.11%)
Dec 31, 2019 38.30 38.55 38.27 38.54 48,849 +0.14(+0.36%)
Dec 30, 2019 38.47 38.54 38.34 38.40 121,987 -0.07(-0.19%)
Dec 27, 2019 38.65 38.65 38.43 38.47 85,911 -0.10(-0.26%)
Dec 26, 2019 38.55 38.60 38.47 38.57 75,389 +0.12(+0.30%)
Dec 24, 2019 38.58 38.61 38.42 38.46 57,841 -0.10(-0.26%)
Dec 23, 2019 38.54 38.59 38.50 38.55 79,945 +0.08(+0.21%)
Dec 20, 2019 38.21 38.51 38.21 38.47 117,263 +0.30(+0.80%)
Dec 19, 2019 38.22 38.22 38.11 38.17 175,466 +0.02(+0.06%)
Dec 18, 2019 38.15 38.20 38.05 38.14 173,375 +0.02(+0.06%)
Dec 17, 2019 38.01 38.16 38.01 38.12 75,404 +0.09(+0.24%)
Dec 16, 2019 37.97 38.14 37.97 38.03 175,536 +0.26(+0.69%)
Dec 13, 2019 37.90 38.13 37.67 37.77 83,624 -0.15(-0.39%)
Dec 12, 2019 37.49 38.00 37.47 37.91 120,469 +0.42(+1.11%)
Dec 11, 2019 37.34 37.55 37.34 37.50 97,068 +0.16(+0.44%)
Dec 10, 2019 37.38 37.47 37.20 37.34 66,353 -0.06(-0.15%)
Dec 09, 2019 37.35 37.50 37.35 37.39 64,901 -0.02(-0.07%)
Dec 06, 2019 37.25 37.53 37.25 37.42 115,015 +0.37(+0.99%)
Dec 05, 2019 37.11 37.17 36.95 37.05 123,589 +0.02(+0.07%)
Dec 04, 2019 36.98 37.25 36.93 37.03 113,461 +0.16(+0.44%)
Dec 03, 2019 36.86 36.87 36.59 36.86 97,951 -0.37(-0.99%)
Dec 02, 2019 37.38 37.48 37.20 37.23 130,188 -0.10(-0.27%)
Nov 29, 2019 37.42 37.44 37.33 37.33 35,926 -0.15(-0.41%)
Nov 27, 2019 37.34 37.52 37.34 37.48 90,736 +0.23(+0.61%)
Nov 26, 2019 37.41 37.41 37.19 37.25 115,753 -0.20(-0.52%)
Nov 25, 2019 37.23 37.45 37.21 37.45 120,471 +0.33(+0.90%)
Nov 22, 2019 37.06 37.17 37.01 37.12 106,677 +0.15(+0.42%)
Nov 21, 2019 37.01 37.05 36.84 36.96 120,764 -0.03(-0.09%)
Nov 20, 2019 37.03 37.17 36.84 36.99 130,847 -0.20(-0.53%)
Nov 19, 2019 37.43 37.43 37.15 37.19 79,017 -0.29(-0.78%)
Nov 18, 2019 37.47 37.51 37.34 37.48 124,965 -0.06(-0.15%)
Nov 15, 2019 37.42 37.55 37.37 37.54 69,891 +0.28(+0.74%)
Nov 14, 2019 37.27 37.35 37.16 37.26 95,587 -0.05(-0.13%)
Nov 13, 2019 37.29 37.37 37.21 37.31 164,612 -0.13(-0.35%)
Nov 12, 2019 37.39 37.60 37.34 37.44 151,987 +0.00(+0.00%)
Nov 11, 2019 37.34 37.46 37.29 37.44 80,532 -0.16(-0.41%)
Nov 08, 2019 37.28 37.60 37.13 37.60 86,445 +0.26(+0.70%)
Nov 07, 2019 37.41 37.52 37.26 37.34 101,641 +0.17(+0.46%)
Nov 06, 2019 37.32 37.34 37.08 37.16 96,013 -0.20(-0.52%)
Nov 05, 2019 37.33 37.52 37.25 37.36 122,157 +0.00(+0.00%)
Nov 04, 2019 37.00 37.36 36.93 37.36 136,943 +0.53(+1.44%)
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.