Skip to main content

Alps Sector Dividend Dogs ETF (NY: SDOG )

53.11 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 50.25 50.37 49.98 50.21 53,391 -0.18(-0.35%)
Dec 28, 2023 50.13 50.44 50.13 50.39 58,115 +0.08(+0.16%)
Dec 27, 2023 50.38 50.38 50.13 50.31 109,315 -0.02(-0.04%)
Dec 26, 2023 50.03 50.41 50.02 50.33 57,384 +0.35(+0.71%)
Dec 22, 2023 49.88 50.27 49.88 49.97 24,953 +0.17(+0.34%)
Dec 21, 2023 49.62 49.81 49.39 49.80 45,914 +0.49(+0.99%)
Dec 20, 2023 49.99 50.10 49.31 49.31 53,606 -0.82(-1.64%)
Dec 19, 2023 49.89 50.14 49.89 50.14 1,455,947 +0.35(+0.70%)
Dec 18, 2023 50.04 50.04 49.79 49.79 72,876 -0.12(-0.23%)
Dec 15, 2023 50.25 50.25 49.71 49.91 103,953 -0.38(-0.75%)
Dec 14, 2023 49.73 50.64 49.73 50.28 71,864 +0.99(+2.00%)
Dec 13, 2023 48.07 49.30 47.95 49.30 69,921 +1.17(+2.44%)
Dec 12, 2023 48.33 48.33 48.04 48.12 36,999 -0.28(-0.58%)
Dec 11, 2023 48.33 48.54 48.25 48.40 104,657 +0.18(+0.38%)
Dec 08, 2023 48.01 48.35 48.01 48.22 44,456 +0.24(+0.51%)
Dec 07, 2023 47.84 48.05 47.66 47.98 40,918 +0.29(+0.61%)
Dec 06, 2023 47.64 48.01 47.64 47.69 63,750 +0.16(+0.33%)
Dec 05, 2023 47.86 47.96 47.53 47.53 74,114 -0.57(-1.19%)
Dec 04, 2023 47.75 48.27 47.75 48.10 41,574 +0.11(+0.22%)
Dec 01, 2023 47.16 48.00 47.09 48.00 126,961 +0.79(+1.67%)
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%)
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.