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, 2020 38.14 38.14 37.57 37.62 51,148 -0.60(-1.58%)
Nov 27, 2020 38.29 38.45 38.13 38.22 30,791 -0.14(-0.36%)
Nov 25, 2020 38.50 38.50 38.12 38.36 213,452 -0.39(-1.00%)
Nov 24, 2020 37.98 38.77 37.98 38.74 120,795 +1.20(+3.19%)
Nov 23, 2020 36.89 37.59 36.89 37.55 84,596 +0.91(+2.49%)
Nov 20, 2020 36.71 36.76 36.53 36.64 48,337 -0.08(-0.23%)
Nov 19, 2020 36.57 36.74 36.27 36.72 54,125 +0.05(+0.14%)
Nov 18, 2020 37.16 37.42 36.67 36.67 60,092 -0.41(-1.11%)
Nov 17, 2020 36.75 37.20 36.55 37.08 55,260 -0.15(-0.39%)
Nov 16, 2020 36.82 37.26 36.72 37.23 93,483 +0.97(+2.68%)
Nov 13, 2020 35.40 36.36 35.40 36.26 79,362 +0.95(+2.68%)
Nov 12, 2020 35.73 35.75 34.98 35.31 84,110 -0.73(-2.03%)
Nov 11, 2020 36.42 36.49 35.88 36.04 55,591 -0.28(-0.78%)
Nov 10, 2020 35.64 36.37 35.64 36.33 86,353 +0.65(+1.83%)
Nov 09, 2020 35.45 36.49 35.45 35.67 207,020 +1.76(+5.18%)
Nov 06, 2020 34.27 34.47 33.83 33.92 62,397 -0.41(-1.20%)
Nov 05, 2020 33.86 34.50 33.86 34.33 87,430 +0.67(+1.99%)
Nov 04, 2020 34.01 34.31 33.51 33.66 84,941 -0.48(-1.41%)
Nov 03, 2020 33.93 34.29 33.93 34.14 75,145 +0.59(+1.77%)
Nov 02, 2020 33.08 33.65 32.93 33.55 65,812 +0.83(+2.53%)
Oct 30, 2020 32.52 32.83 32.29 32.72 137,576 -0.03(-0.08%)
Oct 29, 2020 32.27 32.97 31.97 32.75 73,237 +0.38(+1.17%)
Oct 28, 2020 32.78 33.05 32.33 32.37 98,192 -1.10(-3.29%)
Oct 27, 2020 33.84 33.90 33.46 33.47 109,473 -0.42(-1.24%)
Oct 26, 2020 34.17 34.22 33.56 33.89 101,834 -0.78(-2.26%)
Oct 23, 2020 34.81 34.88 34.49 34.67 81,104 +0.04(+0.12%)
Oct 22, 2020 34.05 34.67 34.05 34.63 63,581 +0.65(+1.90%)
Oct 21, 2020 34.09 34.28 33.99 33.99 48,874 -0.21(-0.62%)
Oct 20, 2020 34.23 34.46 34.07 34.20 99,401 +0.16(+0.47%)
Oct 19, 2020 34.40 34.65 33.99 34.04 107,486 -0.31(-0.90%)
Oct 16, 2020 34.45 34.61 34.32 34.35 82,150 -0.08(-0.22%)
Oct 15, 2020 33.80 34.43 33.80 34.42 104,892 +0.20(+0.58%)
Oct 14, 2020 34.15 34.48 34.15 34.23 91,035 +0.04(+0.13%)
Oct 13, 2020 34.41 34.49 34.07 34.18 71,693 -0.40(-1.14%)
Oct 12, 2020 34.46 34.66 34.46 34.58 84,866 +0.16(+0.48%)
Oct 09, 2020 34.67 34.73 34.38 34.42 82,615 -0.06(-0.17%)
Oct 08, 2020 34.05 34.48 34.05 34.48 71,303 +0.57(+1.69%)
Oct 07, 2020 33.41 33.96 33.41 33.90 95,227 +0.71(+2.14%)
Oct 06, 2020 33.52 33.93 33.13 33.19 94,411 -0.22(-0.64%)
Oct 05, 2020 32.89 33.47 32.89 33.41 71,217 +0.63(+1.92%)
Oct 02, 2020 31.89 32.90 31.89 32.78 72,855 +0.41(+1.28%)
Oct 01, 2020 32.58 32.77 32.21 32.37 81,403 -0.17(-0.53%)
Sep 30, 2020 32.51 32.88 32.42 32.54 90,907 +0.15(+0.45%)
Sep 29, 2020 32.63 32.73 32.22 32.39 86,898 -0.31(-0.95%)
Sep 28, 2020 32.42 32.89 32.42 32.70 270,310 +0.57(+1.77%)
Sep 25, 2020 31.62 32.22 31.57 32.14 64,256 +0.29(+0.92%)
Sep 24, 2020 31.84 32.16 31.38 31.84 146,695 +0.02(+0.05%)
Sep 23, 2020 32.41 32.74 31.80 31.83 76,565 -0.52(-1.62%)
Sep 22, 2020 32.45 32.75 32.20 32.35 108,673 -0.05(-0.16%)
Sep 21, 2020 32.82 32.82 32.06 32.40 125,662 -0.96(-2.89%)
Sep 18, 2020 33.86 33.86 33.28 33.37 154,424 -0.47(-1.40%)
Sep 17, 2020 33.29 33.94 33.28 33.84 131,586 +0.06(+0.18%)
Sep 16, 2020 33.49 34.20 33.46 33.78 105,548 +0.43(+1.28%)
Sep 15, 2020 33.57 33.67 33.31 33.35 101,610 -0.14(-0.43%)
Sep 14, 2020 33.05 33.58 33.05 33.50 88,061 +0.62(+1.89%)
Sep 11, 2020 32.72 32.99 32.62 32.88 82,595 +0.23(+0.70%)
Sep 10, 2020 33.16 33.31 32.57 32.65 92,164 -0.49(-1.49%)
Sep 09, 2020 33.11 33.38 33.01 33.14 155,578 +0.26(+0.80%)
Sep 08, 2020 33.23 33.27 32.83 32.88 118,640 -0.72(-2.13%)
Sep 04, 2020 33.64 33.86 33.12 33.59 161,084 +0.21(+0.64%)
Sep 03, 2020 33.85 34.26 33.12 33.38 137,458 -0.52(-1.53%)
Sep 02, 2020 33.28 33.99 33.28 33.90 159,101 +0.63(+1.90%)
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.