Skip to main content

Alps Sector Dividend Dogs ETF (NY: SDOG )

53.05 +0.19 (+0.36%)
Streaming Delayed Price Updated: 12:40 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 46.94 47.21 46.81 47.21 40,853 +0.38(+0.80%)
Nov 29, 2023 46.68 47.02 46.68 46.83 56,294 +0.38(+0.81%)
Nov 28, 2023 46.29 46.62 46.22 46.46 58,183 +0.10(+0.21%)
Nov 27, 2023 46.32 46.40 46.15 46.36 52,380 -0.07(-0.14%)
Nov 24, 2023 46.27 46.46 46.24 46.43 9,629 +0.13(+0.29%)
Nov 22, 2023 46.08 46.32 45.99 46.29 21,195 +0.30(+0.65%)
Nov 21, 2023 46.03 46.04 45.78 45.99 42,747 -0.11(-0.23%)
Nov 20, 2023 45.94 46.21 45.73 46.10 47,270 +0.09(+0.20%)
Nov 17, 2023 45.80 46.02 45.79 46.01 67,460 +0.36(+0.78%)
Nov 16, 2023 45.91 45.92 45.37 45.65 186,922 -0.21(-0.46%)
Nov 15, 2023 45.39 45.97 45.39 45.86 40,776 +0.62(+1.37%)
Nov 14, 2023 44.58 45.46 44.58 45.24 50,596 +1.33(+3.03%)
Nov 13, 2023 44.01 44.10 43.86 43.91 51,302 -0.25(-0.57%)
Nov 10, 2023 43.97 44.20 43.68 44.16 35,936 +0.39(+0.89%)
Nov 09, 2023 44.40 44.41 43.75 43.77 74,445 -0.49(-1.12%)
Nov 08, 2023 44.61 44.61 44.09 44.27 62,137 -0.42(-0.93%)
Nov 07, 2023 44.85 44.95 44.67 44.68 47,459 -0.33(-0.73%)
Nov 06, 2023 45.34 45.39 44.93 45.01 39,965 -0.40(-0.89%)
Nov 03, 2023 45.13 45.59 45.13 45.42 30,454 +0.75(+1.68%)
Nov 02, 2023 43.98 44.68 43.98 44.67 32,018 +0.92(+2.10%)
Nov 01, 2023 43.74 43.84 43.40 43.75 42,556 +0.04(+0.09%)
Oct 31, 2023 43.58 43.71 43.43 43.71 95,478 +0.13(+0.31%)
Oct 30, 2023 43.31 43.65 43.21 43.58 41,686 +0.51(+1.17%)
Oct 27, 2023 43.63 43.76 42.97 43.07 49,951 -0.56(-1.28%)
Oct 26, 2023 43.65 43.95 43.53 43.63 72,921 -0.20(-0.46%)
Oct 25, 2023 44.02 44.10 43.75 43.83 64,193 -0.40(-0.90%)
Oct 24, 2023 43.94 44.28 43.94 44.23 209,485 +0.56(+1.29%)
Oct 23, 2023 44.04 44.19 43.64 43.67 62,677 -0.52(-1.18%)
Oct 20, 2023 44.60 44.71 44.19 44.19 39,632 -0.50(-1.12%)
Oct 19, 2023 45.12 45.33 44.60 44.69 53,153 -0.41(-0.91%)
Oct 18, 2023 45.51 45.51 45.03 45.10 63,678 -0.60(-1.31%)
Oct 17, 2023 45.02 45.87 45.02 45.70 68,983 +0.43(+0.94%)
Oct 16, 2023 45.03 45.37 44.85 45.28 39,214 +0.52(+1.17%)
Oct 13, 2023 44.93 45.02 44.66 44.75 32,070 +0.00(+0.01%)
Oct 12, 2023 45.45 45.45 44.49 44.75 141,292 -0.53(-1.17%)
Oct 11, 2023 45.21 45.36 44.98 45.28 32,912 +0.13(+0.29%)
Oct 10, 2023 44.88 45.35 44.88 45.14 23,928 +0.45(+1.00%)
Oct 09, 2023 44.29 44.72 44.18 44.69 49,793 +0.40(+0.90%)
Oct 06, 2023 43.87 44.53 43.48 44.30 97,859 +0.19(+0.44%)
Oct 05, 2023 44.15 44.30 43.90 44.10 41,597 -0.21(-0.48%)
Oct 04, 2023 44.36 44.36 43.82 44.32 51,349 +0.03(+0.07%)
Oct 03, 2023 44.48 44.69 44.13 44.29 54,583 -0.46(-1.04%)
Oct 02, 2023 45.47 45.47 44.62 44.75 52,732 -0.80(-1.76%)
Sep 29, 2023 45.73 45.93 45.40 45.56 29,996 +0.07(+0.15%)
Sep 28, 2023 45.27 45.59 45.21 45.49 36,637 +0.22(+0.49%)
Sep 27, 2023 45.52 45.58 45.03 45.27 52,378 -0.09(-0.19%)
Sep 26, 2023 45.87 45.89 45.34 45.35 73,267 -0.73(-1.58%)
Sep 25, 2023 45.81 46.09 45.91 46.08 47,542 +0.12(+0.25%)
Sep 22, 2023 46.37 46.39 45.95 45.96 66,342 -0.37(-0.79%)
Sep 21, 2023 46.81 46.81 46.31 46.33 52,341 -0.57(-1.21%)
Sep 20, 2023 47.28 47.48 46.90 46.90 31,207 -0.24(-0.50%)
Sep 19, 2023 47.26 47.39 46.98 47.14 26,014 -0.09(-0.18%)
Sep 18, 2023 47.33 47.36 47.06 47.22 55,859 -0.13(-0.28%)
Sep 15, 2023 47.50 47.70 47.36 47.36 51,531 -0.34(-0.70%)
Sep 14, 2023 47.29 47.69 47.29 47.69 38,387 +0.67(+1.43%)
Sep 13, 2023 47.30 47.30 46.89 47.02 44,992 -0.28(-0.59%)
Sep 12, 2023 47.12 47.53 47.12 47.30 26,338 +0.14(+0.30%)
Sep 11, 2023 47.44 47.61 47.15 47.16 57,680 -0.11(-0.24%)
Sep 08, 2023 47.11 47.34 47.07 47.27 40,224 +0.26(+0.55%)
Sep 07, 2023 47.10 47.32 46.95 47.01 28,317 -0.34(-0.71%)
Sep 06, 2023 47.42 47.47 47.04 47.35 31,754 -0.22(-0.46%)
Sep 05, 2023 48.28 48.28 47.57 47.57 40,190 -0.81(-1.68%)
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.