Skip to main content

Alps Sector Dividend Dogs ETF (NY: SDOG )

52.83 +0.23 (+0.44%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 38.76 38.76 38.76 75,988 +0.27(+0.70%)
Dec 30, 2020 38.44 38.62 38.35 38.49 75,988 +0.19(+0.50%)
Dec 29, 2020 38.57 38.57 38.14 38.30 42,596 -0.21(-0.54%)
Dec 28, 2020 38.64 39.01 38.45 38.51 52,447 +0.09(+0.24%)
Dec 24, 2020 38.55 38.55 38.15 38.41 27,066 -0.06(-0.15%)
Dec 23, 2020 38.18 38.56 38.18 38.47 147,664 +0.45(+1.19%)
Dec 22, 2020 38.45 38.45 38.00 38.02 49,871 -0.32(-0.84%)
Dec 21, 2020 38.17 38.41 37.78 38.34 72,085 -0.46(-1.18%)
Dec 18, 2020 39.01 39.01 38.62 38.80 93,537 -0.14(-0.35%)
Dec 17, 2020 39.02 39.08 38.80 38.93 45,669 +0.07(+0.18%)
Dec 16, 2020 39.06 39.06 38.80 38.87 53,262 -0.19(-0.48%)
Dec 15, 2020 38.71 39.11 38.48 39.05 46,230 +0.59(+1.52%)
Dec 14, 2020 39.34 39.34 38.42 38.47 70,137 -0.51(-1.30%)
Dec 11, 2020 38.81 39.05 38.67 38.98 69,601 -0.14(-0.35%)
Dec 10, 2020 38.92 39.16 38.88 39.11 35,120 -0.09(-0.22%)
Dec 09, 2020 39.33 39.59 38.91 39.20 64,833 +0.00(+0.00%)
Dec 08, 2020 38.62 39.27 38.59 39.20 39,083 +0.30(+0.77%)
Dec 07, 2020 39.00 39.09 38.79 38.90 41,809 -0.32(-0.81%)
Dec 04, 2020 38.62 39.23 38.62 39.22 42,179 +0.80(+2.08%)
Dec 03, 2020 38.21 38.63 38.21 38.42 47,058 +0.22(+0.56%)
Dec 02, 2020 37.78 38.25 37.78 38.20 37,415 +0.28(+0.73%)
Dec 01, 2020 38.07 38.39 37.90 37.93 41,736 +0.31(+0.82%)
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%)
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.