Skip to main content

Alps Sector Dividend Dogs ETF (NY: SDOG )

53.41 +0.54 (+1.03%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 48.32 48.97 48.32 48.88 51,286 -0.20(-0.41%)
Feb 25, 2022 47.95 49.30 48.64 49.08 42,467 +1.39(+2.91%)
Feb 24, 2022 47.76 47.79 46.78 47.69 129,065 -0.52(-1.08%)
Feb 23, 2022 48.92 48.92 48.17 48.22 46,251 -0.42(-0.87%)
Feb 22, 2022 49.09 48.38 48.64 58,657 -0.38(-0.77%)
Feb 18, 2022 49.02 0 -0.16(-0.33%)
Feb 17, 2022 49.33 49.46 49.03 49.18 66,786 -0.32(-0.66%)
Feb 16, 2022 49.24 49.78 49.23 49.50 65,881 +0.23(+0.46%)
Feb 15, 2022 48.98 49.42 48.98 49.28 30,968 +0.41(+0.83%)
Feb 14, 2022 49.23 49.23 48.41 48.87 65,941 -0.38(-0.77%)
Feb 11, 2022 49.18 49.74 49.14 49.25 67,180 +0.09(+0.18%)
Feb 10, 2022 49.47 50.04 48.98 49.16 111,281 -0.89(-1.78%)
Feb 09, 2022 49.86 50.14 49.81 50.05 48,756 +0.45(+0.91%)
Feb 08, 2022 49.41 49.60 49.27 49.60 37,246 +0.43(+0.88%)
Feb 07, 2022 49.03 49.41 48.84 49.17 129,498 +0.15(+0.31%)
Feb 04, 2022 49.15 49.33 48.72 49.02 48,548 -0.19(-0.38%)
Feb 03, 2022 49.45 49.14 49.21 35,407 -0.32(-0.65%)
Feb 02, 2022 49.22 49.62 49.05 49.53 45,518 +0.16(+0.33%)
Feb 01, 2022 48.86 49.43 48.80 49.37 124,609 +0.44(+0.90%)
Jan 31, 2022 48.41 48.95 48.93 53,659 +0.31(+0.63%)
Jan 28, 2022 48.05 48.63 47.61 48.62 60,665 +0.34(+0.70%)
Jan 27, 2022 48.64 49.19 47.97 48.28 45,157 -0.07(-0.14%)
Jan 26, 2022 48.98 49.36 47.90 48.35 53,636 -0.41(-0.85%)
Jan 25, 2022 48.30 48.99 47.52 48.77 63,862 +0.08(+0.17%)
Jan 24, 2022 48.05 48.76 47.34 48.68 107,228 +0.09(+0.19%)
Jan 21, 2022 49.11 49.23 48.49 48.59 48,726 -0.60(-1.23%)
Jan 20, 2022 49.90 50.18 49.14 49.20 157,442 -0.75(-1.51%)
Jan 19, 2022 50.41 50.41 49.83 49.95 76,980 -0.31(-0.62%)
Jan 18, 2022 50.56 50.67 49.97 50.26 116,238 -0.43(-0.85%)
Jan 14, 2022 50.69 0 +0.30(+0.60%)
Jan 13, 2022 50.23 50.67 50.23 50.39 60,157 +0.14(+0.27%)
Jan 12, 2022 50.33 50.43 49.99 50.25 48,347 +0.04(+0.09%)
Jan 11, 2022 50.07 50.23 49.69 50.21 81,923 +0.23(+0.45%)
Jan 10, 2022 50.03 50.14 49.62 49.98 121,847 -0.09(-0.18%)
Jan 07, 2022 49.54 50.18 49.49 50.07 79,048 +0.59(+1.20%)
Jan 06, 2022 49.48 49.64 49.20 49.48 55,378 +0.15(+0.31%)
Jan 05, 2022 49.60 50.14 49.31 49.32 59,574 -0.14(-0.27%)
Jan 04, 2022 48.90 49.69 48.90 49.46 88,423 +0.83(+1.72%)
Jan 03, 2022 48.30 48.68 48.30 48.63 68,662 +0.34(+0.70%)
Dec 31, 2021 48.12 48.45 48.12 48.29 43,149 +0.05(+0.09%)
Dec 30, 2021 48.34 48.56 48.23 48.24 33,588 -0.03(-0.06%)
Dec 29, 2021 48.19 48.34 48.10 48.27 67,527 +0.10(+0.21%)
Dec 28, 2021 47.93 48.29 47.88 48.17 43,676 +0.27(+0.56%)
Dec 27, 2021 47.43 47.90 47.26 47.90 51,335 +0.44(+0.93%)
Dec 23, 2021 47.13 47.55 47.13 47.46 30,181 +0.37(+0.79%)
Dec 22, 2021 46.92 47.17 46.75 47.09 55,875 +0.12(+0.25%)
Dec 21, 2021 46.73 47.15 46.73 46.97 111,344 +0.59(+1.28%)
Dec 20, 2021 46.53 46.53 45.88 46.38 42,628 -0.61(-1.30%)
Dec 17, 2021 47.46 47.60 46.98 46.99 38,107 -0.66(-1.39%)
Dec 16, 2021 47.31 47.99 47.28 47.65 50,638 +0.57(+1.21%)
Dec 15, 2021 46.73 47.14 46.47 47.08 35,126 +0.43(+0.92%)
Dec 14, 2021 46.39 46.89 46.39 46.65 30,543 +0.09(+0.19%)
Dec 13, 2021 46.74 46.74 46.34 46.56 25,463 -0.31(-0.67%)
Dec 10, 2021 46.80 46.93 46.57 46.87 30,295 +0.28(+0.59%)
Dec 09, 2021 46.53 46.76 46.52 46.60 21,802 -0.10(-0.21%)
Dec 08, 2021 46.79 46.98 46.66 46.70 22,905 -0.05(-0.11%)
Dec 07, 2021 46.71 46.99 46.57 46.74 32,309 +0.40(+0.86%)
Dec 06, 2021 46.09 46.70 46.09 46.35 29,440 +0.54(+1.19%)
Dec 03, 2021 45.74 45.91 45.53 45.80 23,785 +0.17(+0.37%)
Dec 02, 2021 44.71 45.88 44.65 45.63 70,467 +1.01(+2.26%)
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.