Skip to main content

Alps Sector Dividend Dogs ETF (NY: SDOG )

53.11 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 26.86 26.92 26.78 26.79 39,803 -0.12(-0.46%)
Nov 26, 2014 26.88 26.92 26.92 26.92 260,684 +0.08(+0.31%)
Nov 25, 2014 26.94 26.94 26.74 26.83 236,930 -0.04(-0.15%)
Nov 24, 2014 26.99 27.01 26.84 26.88 228,616 -0.03(-0.10%)
Nov 21, 2014 26.97 27.09 26.80 26.90 435,699 +0.20(+0.75%)
Nov 20, 2014 26.64 26.74 26.61 26.70 203,804 +0.01(+0.03%)
Nov 19, 2014 26.72 26.77 26.57 26.70 247,100 -0.03(-0.10%)
Nov 18, 2014 26.64 26.77 26.57 26.72 288,709 +0.14(+0.54%)
Nov 17, 2014 26.43 26.60 26.41 26.58 198,424 +0.11(+0.42%)
Nov 14, 2014 26.45 26.48 26.41 26.47 134,657 +0.05(+0.18%)
Nov 13, 2014 26.52 26.57 26.35 26.42 236,380 -0.06(-0.21%)
Nov 12, 2014 26.45 26.50 26.35 26.47 367,611 -0.01(-0.03%)
Nov 11, 2014 26.52 26.53 26.44 26.48 298,715 +0.00(+0.00%)
Nov 10, 2014 26.48 26.51 26.40 26.48 207,228 +0.02(+0.08%)
Nov 07, 2014 26.31 26.46 26.28 26.46 214,473 +0.14(+0.53%)
Nov 06, 2014 26.38 26.39 26.20 26.32 234,915 -0.05(-0.18%)
Nov 05, 2014 26.32 26.38 26.25 26.37 403,368 +0.20(+0.77%)
Nov 04, 2014 26.27 26.31 26.09 26.17 255,945 -0.12(-0.47%)
Nov 03, 2014 26.34 26.38 26.22 26.29 319,796 +0.01(+0.05%)
Oct 31, 2014 26.38 26.45 26.17 26.28 201,589 +0.22(+0.85%)
Oct 30, 2014 25.91 26.11 25.84 26.06 201,281 +0.11(+0.43%)
Oct 29, 2014 26.07 26.08 25.76 25.95 239,053 -0.06(-0.24%)
Oct 28, 2014 25.92 26.01 25.78 26.01 301,901 +0.24(+0.94%)
Oct 27, 2014 25.79 25.82 25.82 25.77 151,506 -0.05(-0.19%)
Oct 24, 2014 25.58 25.83 25.56 25.82 310,260 +0.28(+1.08%)
Oct 23, 2014 25.60 25.68 25.52 25.54 205,499 +0.18(+0.71%)
Oct 22, 2014 25.49 25.76 25.36 25.36 353,333 -0.06(-0.24%)
Oct 21, 2014 25.15 25.46 25.13 25.42 546,694 +0.39(+1.57%)
Oct 20, 2014 24.75 25.04 24.75 25.03 332,992 +0.25(+1.00%)
Oct 17, 2014 24.82 24.87 24.63 24.78 333,628 +0.21(+0.84%)
Oct 16, 2014 24.26 24.76 24.16 24.57 319,017 +0.01(+0.06%)
Oct 15, 2014 24.45 24.95 23.95 24.56 758,351 -0.12(-0.48%)
Oct 14, 2014 24.64 25.02 24.58 24.68 223,819 +0.12(+0.48%)
Oct 13, 2014 24.87 24.98 24.53 24.56 515,425 -0.33(-1.33%)
Oct 10, 2014 25.02 25.42 24.86 24.89 402,031 -0.22(-0.88%)
Oct 09, 2014 25.63 25.66 25.08 25.11 342,858 -0.57(-2.21%)
Oct 08, 2014 25.28 25.68 25.12 25.68 421,048 +0.45(+1.78%)
Oct 07, 2014 25.51 25.53 25.23 25.23 261,713 -0.37(-1.46%)
Oct 06, 2014 25.71 25.74 25.47 25.60 156,297 -0.07(-0.27%)
Oct 03, 2014 25.63 25.69 25.50 25.67 242,818 +0.20(+0.79%)
Oct 02, 2014 25.40 25.52 25.19 25.47 348,578 +0.05(+0.19%)
Oct 01, 2014 25.72 25.72 25.37 25.42 331,868 -0.31(-1.19%)
Sep 30, 2014 25.80 25.87 25.67 25.73 119,946 -0.09(-0.33%)
Sep 29, 2014 25.64 25.85 25.61 25.82 190,206 -0.01(-0.03%)
Sep 26, 2014 25.74 25.86 25.61 25.82 156,478 +0.14(+0.53%)
Sep 25, 2014 25.91 25.92 25.65 25.69 216,410 -0.27(-1.03%)
Sep 24, 2014 25.87 25.96 25.75 25.96 496,805 +0.14(+0.54%)
Sep 23, 2014 25.91 25.97 25.82 25.82 165,198 -0.15(-0.58%)
Sep 22, 2014 26.13 26.13 25.93 25.97 172,217 -0.16(-0.63%)
Sep 19, 2014 26.25 26.26 26.07 26.13 205,626 +0.01(+0.03%)
Sep 18, 2014 26.21 26.21 26.07 26.13 151,904 +0.05(+0.18%)
Sep 17, 2014 26.09 26.19 25.99 26.08 146,832 +0.03(+0.11%)
Sep 16, 2014 25.84 26.08 25.80 26.05 156,332 +0.19(+0.74%)
Sep 15, 2014 25.85 25.89 25.79 25.86 89,017 +0.06(+0.23%)
Sep 12, 2014 26.01 26.01 25.72 25.80 162,719 -0.22(-0.83%)
Sep 11, 2014 25.84 26.02 25.83 26.02 93,254 +0.10(+0.37%)
Sep 10, 2014 25.91 25.93 25.78 25.92 86,682 +0.02(+0.08%)
Sep 09, 2014 26.08 26.10 25.86 25.90 156,220 -0.18(-0.68%)
Sep 08, 2014 26.17 26.19 26.01 26.08 127,228 -0.12(-0.44%)
Sep 05, 2014 25.99 26.19 25.99 26.19 116,837 +0.19(+0.72%)
Sep 04, 2014 26.12 26.12 25.95 26.01 101,310 -0.07(-0.27%)
Sep 03, 2014 26.12 26.14 26.05 26.08 136,337 +0.03(+0.13%)
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.