Skip to main content

Alps Sector Dividend Dogs ETF (NY: SDOG )

53.11 +0.25 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 34.86 35.16 34.83 35.08 158,953 +0.11(+0.32%)
Nov 29, 2018 34.89 35.12 34.72 34.97 350,401 +0.04(+0.11%)
Nov 28, 2018 34.62 34.93 34.27 34.93 208,831 +0.38(+1.10%)
Nov 27, 2018 34.23 34.56 34.23 34.54 175,165 +0.21(+0.60%)
Nov 26, 2018 34.08 34.36 34.08 34.34 229,155 +0.49(+1.45%)
Nov 23, 2018 33.90 34.00 33.81 33.85 449,529 -0.24(-0.70%)
Nov 21, 2018 34.08 34.08 34.08 0 +0.05(+0.14%)
Nov 20, 2018 34.45 34.50 33.99 34.04 363,830 -0.90(-2.57%)
Nov 19, 2018 34.89 35.18 34.84 34.93 158,589 -0.15(-0.43%)
Nov 16, 2018 34.88 35.16 34.85 35.08 163,992 +0.15(+0.43%)
Nov 15, 2018 34.65 34.98 34.43 34.93 222,478 +0.06(+0.18%)
Nov 14, 2018 35.39 35.48 34.66 34.87 197,665 -0.33(-0.95%)
Nov 13, 2018 35.38 35.55 35.11 35.20 143,999 -0.10(-0.29%)
Nov 12, 2018 35.58 35.68 35.24 35.31 139,539 -0.32(-0.89%)
Nov 09, 2018 35.77 35.77 35.46 35.62 197,244 -0.37(-1.01%)
Nov 08, 2018 35.89 36.10 35.84 35.99 146,153 -0.02(-0.04%)
Nov 07, 2018 35.81 36.01 35.58 36.01 241,917 +0.37(+1.02%)
Nov 06, 2018 35.31 35.64 35.30 35.64 140,860 +0.31(+0.88%)
Nov 05, 2018 34.94 35.40 34.94 35.33 146,934 +0.46(+1.32%)
Nov 02, 2018 35.16 35.24 34.62 34.87 207,068 -0.10(-0.30%)
Nov 01, 2018 34.68 35.02 34.65 34.97 104,346 +0.39(+1.13%)
Oct 31, 2018 34.91 34.91 34.58 34.58 136,575 -0.13(-0.37%)
Oct 30, 2018 34.09 34.73 34.09 34.71 198,628 +0.64(+1.89%)
Oct 29, 2018 34.17 34.55 33.73 34.07 150,981 +0.25(+0.75%)
Oct 26, 2018 34.10 34.18 33.55 33.81 246,995 -0.63(-1.82%)
Oct 25, 2018 34.18 34.69 34.04 34.44 297,022 +0.39(+1.14%)
Oct 24, 2018 34.84 34.90 34.00 34.05 312,499 -0.84(-2.41%)
Oct 23, 2018 34.54 35.05 34.34 34.89 330,684 -0.10(-0.29%)
Oct 22, 2018 35.45 35.54 35.00 35.00 155,019 -0.41(-1.17%)
Oct 19, 2018 35.33 35.65 35.30 35.41 120,412 +0.11(+0.31%)
Oct 18, 2018 35.48 35.74 35.12 35.30 128,743 -0.23(-0.65%)
Oct 17, 2018 35.54 35.67 35.26 35.53 123,854 -0.06(-0.18%)
Oct 16, 2018 35.25 35.64 35.12 35.59 209,387 +0.49(+1.40%)
Oct 15, 2018 35.10 35.41 35.10 35.10 126,017 -0.03(-0.09%)
Oct 12, 2018 35.26 35.37 34.78 35.13 244,224 +0.24(+0.68%)
Oct 11, 2018 35.74 35.83 34.77 34.89 270,599 -0.87(-2.44%)
Oct 10, 2018 36.45 36.52 35.75 35.77 162,890 -0.71(-1.94%)
Oct 09, 2018 36.74 36.74 36.45 36.47 127,954 -0.27(-0.73%)
Oct 08, 2018 36.54 36.80 36.52 36.74 116,323 +0.13(+0.35%)
Oct 05, 2018 36.70 36.87 36.51 36.62 697,407 -0.03(-0.09%)
Oct 04, 2018 36.62 36.71 36.43 36.65 111,480 -0.02(-0.04%)
Oct 03, 2018 36.74 36.81 36.61 36.66 123,835 -0.01(-0.02%)
Oct 02, 2018 36.62 36.81 36.53 36.67 158,561 +0.10(+0.26%)
Oct 01, 2018 36.60 36.69 36.50 36.58 88,962 +0.17(+0.46%)
Sep 28, 2018 36.28 36.48 36.22 36.41 131,244 +0.12(+0.33%)
Sep 27, 2018 36.31 36.47 36.25 36.29 233,111 +0.02(+0.07%)
Sep 26, 2018 36.33 36.53 36.23 36.27 156,322 -0.03(-0.09%)
Sep 25, 2018 36.59 36.63 36.27 36.30 123,113 -0.24(-0.65%)
Sep 24, 2018 36.93 37.01 36.53 36.54 196,975 -0.42(-1.14%)
Sep 21, 2018 37.05 37.05 36.92 36.96 169,408 +0.07(+0.19%)
Sep 20, 2018 36.85 36.93 36.76 36.89 153,821 +0.15(+0.42%)
Sep 19, 2018 36.69 36.91 36.69 36.73 181,563 -0.02(-0.04%)
Sep 18, 2018 36.60 36.83 36.55 36.75 205,663 +0.15(+0.41%)
Sep 17, 2018 36.62 36.80 36.59 36.60 154,659 -0.04(-0.11%)
Sep 14, 2018 36.52 36.64 36.36 36.64 126,768 +0.17(+0.47%)
Sep 13, 2018 36.61 36.62 36.43 36.47 200,775 -0.05(-0.13%)
Sep 12, 2018 36.33 36.59 36.33 36.51 107,650 +0.20(+0.54%)
Sep 11, 2018 36.28 36.40 36.16 36.32 121,049 -0.04(-0.11%)
Sep 10, 2018 36.37 36.61 36.34 36.36 139,960 +0.13(+0.37%)
Sep 07, 2018 36.21 36.29 36.11 36.22 131,468 -0.09(-0.24%)
Sep 06, 2018 36.43 36.53 36.25 36.31 94,001 -0.13(-0.35%)
Sep 05, 2018 36.14 36.43 36.04 36.43 114,044 +0.28(+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.