Skip to main content

Alps Sector Dividend Dogs ETF (NY: SDOG )

53.19 +0.07 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 28.39 28.46 28.31 28.36 210,805 -0.03(-0.10%)
Mar 30, 2016 28.40 28.52 28.29 28.39 341,313 +0.15(+0.54%)
Mar 29, 2016 27.94 28.27 27.79 28.23 189,414 +0.22(+0.78%)
Mar 28, 2016 28.02 28.10 27.86 28.02 186,446 +0.01(+0.03%)
Mar 24, 2016 27.83 28.01 28.01 28.01 362,009 +0.02(+0.08%)
Mar 23, 2016 28.37 28.37 27.96 27.99 202,449 -0.45(-1.57%)
Mar 22, 2016 28.36 28.53 28.26 28.43 322,486 -0.04(-0.13%)
Mar 21, 2016 28.46 28.49 28.31 28.47 516,465 +0.00(+0.00%)
Mar 18, 2016 28.49 28.64 28.34 28.47 491,867 +0.11(+0.38%)
Mar 17, 2016 28.02 28.49 27.94 28.36 517,070 +0.38(+1.37%)
Mar 16, 2016 27.51 28.02 27.51 27.98 322,099 +0.43(+1.57%)
Mar 15, 2016 27.59 27.60 27.32 27.55 309,007 -0.27(-0.99%)
Mar 14, 2016 27.76 27.91 27.64 27.82 453,050 -0.04(-0.16%)
Mar 11, 2016 27.73 27.91 27.70 27.86 349,697 +0.38(+1.37%)
Mar 10, 2016 27.26 27.52 27.06 27.49 178,997 +0.30(+1.09%)
Mar 09, 2016 27.26 27.36 27.03 27.19 178,369 +0.09(+0.32%)
Mar 08, 2016 27.54 27.54 27.01 27.11 153,721 -0.60(-2.16%)
Mar 07, 2016 27.29 27.78 27.29 27.70 255,989 +0.30(+1.11%)
Mar 04, 2016 27.21 27.48 27.10 27.40 154,398 +0.22(+0.80%)
Mar 03, 2016 26.79 27.20 26.79 27.18 239,138 +0.37(+1.37%)
Mar 02, 2016 26.38 26.84 26.32 26.82 245,723 +0.38(+1.42%)
Mar 01, 2016 26.22 26.46 26.07 26.44 331,170 +0.49(+1.89%)
Feb 29, 2016 25.94 26.24 25.94 25.95 181,583 -0.03(-0.11%)
Feb 26, 2016 26.11 26.22 25.94 25.98 179,752 +0.05(+0.19%)
Feb 25, 2016 25.68 25.93 25.49 25.93 198,578 +0.23(+0.90%)
Feb 24, 2016 25.22 25.70 24.92 25.70 127,417 +0.19(+0.74%)
Feb 23, 2016 25.64 25.68 25.45 25.51 108,653 -0.25(-0.95%)
Feb 22, 2016 25.55 25.77 25.55 25.76 169,513 +0.51(+2.03%)
Feb 19, 2016 25.34 25.34 25.07 25.24 125,169 -0.25(-0.99%)
Feb 18, 2016 25.44 25.60 25.25 25.50 202,375 +0.13(+0.51%)
Feb 17, 2016 25.05 25.49 24.74 25.37 183,125 +0.62(+2.51%)
Feb 16, 2016 24.54 24.76 24.38 24.74 223,932 +0.48(+1.99%)
Feb 12, 2016 23.92 24.26 24.26 24.26 449,975 +0.60(+2.53%)
Feb 11, 2016 23.70 23.91 23.44 23.66 253,108 -0.36(-1.49%)
Feb 10, 2016 24.25 24.43 23.99 24.02 306,461 -0.14(-0.59%)
Feb 09, 2016 24.13 24.33 23.99 24.16 316,267 -0.25(-1.04%)
Feb 08, 2016 24.52 24.59 24.11 24.41 211,429 -0.41(-1.66%)
Feb 05, 2016 24.91 24.97 24.72 24.82 260,174 -0.16(-0.64%)
Feb 04, 2016 24.66 25.21 24.66 24.98 158,861 +0.32(+1.32%)
Feb 03, 2016 24.29 24.74 23.94 24.66 109,970 +0.57(+2.37%)
Feb 02, 2016 24.35 24.35 23.99 24.09 90,461 -0.48(-1.94%)
Feb 01, 2016 24.43 24.69 24.22 24.56 213,706 -0.02(-0.09%)
Jan 29, 2016 24.07 24.59 24.07 24.59 410,763 +0.65(+2.71%)
Jan 28, 2016 24.03 24.03 23.64 23.94 107,123 +0.22(+0.91%)
Jan 27, 2016 23.69 24.14 23.56 23.72 426,943 -0.04(-0.18%)
Jan 26, 2016 23.42 23.83 23.39 23.76 306,858 +0.58(+2.49%)
Jan 25, 2016 23.74 23.74 23.18 23.18 154,656 -0.58(-2.46%)
Jan 22, 2016 23.73 23.89 23.52 23.77 116,403 +0.46(+1.98%)
Jan 21, 2016 22.95 23.57 22.81 23.31 187,897 +0.43(+1.86%)
Jan 20, 2016 22.87 23.08 22.22 22.88 415,789 -0.36(-1.55%)
Jan 19, 2016 23.68 23.68 23.02 23.24 457,307 -0.17(-0.71%)
Jan 15, 2016 23.17 23.41 23.41 23.41 469,227 -0.40(-1.67%)
Jan 14, 2016 23.39 23.95 23.18 23.81 216,902 +0.53(+2.26%)
Jan 13, 2016 23.96 24.04 23.26 23.28 237,933 -0.52(-2.18%)
Jan 12, 2016 24.12 24.16 23.46 23.80 335,907 -0.08(-0.34%)
Jan 11, 2016 24.27 24.28 23.63 23.88 190,625 -0.25(-1.04%)
Jan 08, 2016 24.62 24.62 24.12 24.13 708,746 -0.33(-1.36%)
Jan 07, 2016 24.64 24.84 24.36 24.46 391,398 -0.60(-2.39%)
Jan 06, 2016 25.21 25.26 24.89 25.06 237,945 -0.55(-2.14%)
Jan 05, 2016 25.70 25.70 25.38 25.61 198,832 +0.08(+0.31%)
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.