Skip to main content

Alps Sector Dividend Dogs ETF (NY: SDOG )

53.18 +0.32 (+0.61%)
Streaming Delayed Price Updated: 1:57 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 48.19 48.26 47.76 48.19 82,542 -0.21(-0.43%)
Dec 29, 2022 47.92 48.52 47.83 48.40 94,962 +0.77(+1.61%)
Dec 28, 2022 48.46 48.56 47.60 47.63 90,472 -0.77(-1.59%)
Dec 27, 2022 48.15 48.46 47.97 48.40 73,127 +0.32(+0.66%)
Dec 23, 2022 47.60 48.10 47.51 48.08 45,650 +0.43(+0.90%)
Dec 22, 2022 47.64 47.65 46.78 47.65 37,499 -0.23(-0.49%)
Dec 21, 2022 47.76 48.00 47.73 47.88 106,184 +0.56(+1.18%)
Dec 20, 2022 47.23 47.48 47.15 47.32 43,371 +0.05(+0.10%)
Dec 19, 2022 47.57 47.79 47.01 47.28 24,457 -0.33(-0.70%)
Dec 16, 2022 47.52 47.72 47.18 47.61 42,274 -0.45(-0.95%)
Dec 15, 2022 48.45 48.51 47.89 48.07 67,905 -0.96(-1.95%)
Dec 14, 2022 49.25 49.62 48.72 49.02 59,206 -0.23(-0.47%)
Dec 13, 2022 49.96 50.14 49.04 49.25 42,883 +0.15(+0.30%)
Dec 12, 2022 48.46 49.10 48.25 49.10 34,736 +0.77(+1.59%)
Dec 09, 2022 48.67 48.86 48.33 48.33 31,581 -0.38(-0.78%)
Dec 08, 2022 48.82 48.94 48.59 48.71 25,619 +0.12(+0.25%)
Dec 07, 2022 48.45 48.88 48.45 48.59 33,345 +0.03(+0.06%)
Dec 06, 2022 48.94 49.08 48.26 48.57 47,635 -0.39(-0.80%)
Dec 05, 2022 49.56 49.56 48.81 48.96 94,268 -0.87(-1.74%)
Dec 02, 2022 49.31 49.88 49.31 49.83 37,176 -0.01(-0.02%)
Dec 01, 2022 49.91 50.18 49.67 49.84 38,300 +0.13(+0.26%)
Nov 30, 2022 48.86 49.71 48.40 49.71 46,754 +0.84(+1.71%)
Nov 29, 2022 48.66 48.92 48.52 48.87 40,965 +0.32(+0.67%)
Nov 28, 2022 49.02 49.02 48.44 48.55 118,593 -0.74(-1.50%)
Nov 25, 2022 49.28 49.49 49.28 49.29 6,008 +0.07(+0.15%)
Nov 23, 2022 48.98 49.23 48.90 49.22 39,799 +0.07(+0.15%)
Nov 22, 2022 48.65 49.14 48.65 49.14 31,258 +0.85(+1.77%)
Nov 21, 2022 48.06 48.33 47.91 48.29 52,977 +0.02(+0.04%)
Nov 18, 2022 48.07 48.33 47.95 48.27 81,537 +0.45(+0.95%)
Nov 17, 2022 47.29 47.82 47.17 47.82 33,772 +0.04(+0.08%)
Nov 16, 2022 48.12 48.12 47.66 47.78 27,275 -0.51(-1.06%)
Nov 15, 2022 48.51 48.71 47.88 48.29 55,328 +0.25(+0.52%)
Nov 14, 2022 48.27 48.73 48.02 48.04 64,652 -0.38(-0.79%)
Nov 11, 2022 47.95 48.50 47.73 48.42 57,016 +0.59(+1.24%)
Nov 10, 2022 47.47 47.86 47.18 47.82 43,167 +1.60(+3.46%)
Nov 09, 2022 46.87 46.99 46.17 46.22 147,028 -0.90(-1.90%)
Nov 08, 2022 46.89 47.43 46.66 47.12 70,295 +0.40(+0.85%)
Nov 07, 2022 46.60 46.76 46.36 46.72 83,796 +0.32(+0.68%)
Nov 04, 2022 46.02 46.59 45.76 46.40 103,898 +0.94(+2.06%)
Nov 03, 2022 45.31 45.70 44.96 45.47 58,512 -0.35(-0.75%)
Nov 02, 2022 46.54 47.10 45.80 45.81 67,244 -0.89(-1.91%)
Nov 01, 2022 46.88 46.93 46.44 46.70 33,032 +0.14(+0.30%)
Oct 31, 2022 46.61 46.76 46.42 46.56 83,222 -0.28(-0.59%)
Oct 28, 2022 45.98 46.84 45.98 46.84 87,010 +1.01(+2.21%)
Oct 27, 2022 46.07 46.38 45.79 45.83 66,120 +0.07(+0.14%)
Oct 26, 2022 45.67 46.13 45.50 45.76 72,375 +0.17(+0.38%)
Oct 25, 2022 44.88 45.64 44.88 45.59 69,251 +0.54(+1.20%)
Oct 24, 2022 44.76 45.16 44.67 45.05 161,388 +0.50(+1.13%)
Oct 21, 2022 43.57 44.60 43.54 44.55 32,949 +1.06(+2.43%)
Oct 20, 2022 43.94 44.38 43.40 43.49 38,810 -0.42(-0.95%)
Oct 19, 2022 43.98 44.30 43.66 43.91 44,303 -0.34(-0.78%)
Oct 18, 2022 44.28 44.48 43.78 44.25 133,605 +0.62(+1.42%)
Oct 17, 2022 43.70 43.96 43.56 43.63 94,043 +0.60(+1.40%)
Oct 14, 2022 43.91 44.24 42.99 43.03 76,956 -0.73(-1.68%)
Oct 13, 2022 41.88 43.88 41.70 43.76 134,360 +1.31(+3.08%)
Oct 12, 2022 42.69 42.78 42.42 42.45 64,651 -0.24(-0.56%)
Oct 11, 2022 42.52 43.15 42.39 42.69 68,481 +0.12(+0.28%)
Oct 10, 2022 42.84 42.94 42.35 42.57 71,893 -0.05(-0.11%)
Oct 07, 2022 43.29 43.29 42.44 42.62 32,660 -0.96(-2.19%)
Oct 06, 2022 43.83 43.85 43.47 43.57 38,910 -0.56(-1.27%)
Oct 05, 2022 44.02 44.40 43.61 44.14 63,519 -0.28(-0.64%)
Oct 04, 2022 43.68 44.42 43.68 44.42 74,125 +1.34(+3.10%)
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.