Skip to main content

Alps Sector Dividend Dogs ETF (NY: SDOG )

53.20 +0.09 (+0.17%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 47.97 48.54 47.97 48.50 75,603 +0.73(+1.52%)
Mar 30, 2023 47.82 48.01 47.65 47.78 78,549 +0.29(+0.62%)
Mar 29, 2023 47.17 47.51 47.17 47.48 100,270 +0.69(+1.48%)
Mar 28, 2023 46.62 46.88 46.54 46.79 66,853 +0.22(+0.47%)
Mar 27, 2023 46.45 46.80 46.33 46.57 88,320 +0.54(+1.18%)
Mar 24, 2023 45.38 46.11 45.24 46.03 92,374 +0.34(+0.75%)
Mar 23, 2023 46.13 46.44 45.42 45.69 56,583 -0.23(-0.50%)
Mar 22, 2023 46.85 46.95 45.91 45.92 96,433 -0.94(-2.00%)
Mar 21, 2023 46.97 47.04 46.63 46.85 32,575 +0.37(+0.79%)
Mar 20, 2023 46.14 46.63 46.10 46.49 40,966 +0.67(+1.45%)
Mar 17, 2023 46.20 46.20 45.64 45.82 23,152 -0.64(-1.39%)
Mar 16, 2023 45.60 46.49 45.37 46.46 57,049 +0.45(+0.97%)
Mar 15, 2023 45.83 46.07 45.51 46.02 66,071 -0.52(-1.13%)
Mar 14, 2023 46.90 47.07 46.11 46.54 45,253 +0.44(+0.96%)
Mar 13, 2023 46.15 46.76 45.86 46.10 87,754 -0.65(-1.39%)
Mar 10, 2023 47.47 47.63 46.49 46.75 70,845 -0.77(-1.62%)
Mar 09, 2023 48.40 48.58 47.44 47.52 56,785 -0.87(-1.80%)
Mar 08, 2023 48.41 48.53 48.10 48.39 34,509 +0.05(+0.10%)
Mar 07, 2023 49.23 49.23 48.24 48.34 45,496 -0.90(-1.83%)
Mar 06, 2023 49.75 49.82 49.15 49.24 37,335 -0.47(-0.94%)
Mar 03, 2023 49.35 49.80 49.16 49.71 42,966 +0.52(+1.07%)
Mar 02, 2023 48.66 49.26 48.58 49.18 76,063 +0.28(+0.57%)
Mar 01, 2023 48.93 49.09 48.73 48.90 40,893 -0.06(-0.11%)
Feb 28, 2023 49.17 49.29 48.96 48.96 33,948 -0.22(-0.46%)
Feb 27, 2023 49.66 49.89 49.08 49.18 44,377 -0.16(-0.32%)
Feb 24, 2023 49.09 49.44 48.86 49.34 42,305 -0.28(-0.57%)
Feb 23, 2023 49.72 49.88 49.18 49.62 49,048 +0.14(+0.28%)
Feb 22, 2023 49.55 49.79 49.30 49.48 37,060 -0.07(-0.13%)
Feb 21, 2023 50.43 50.43 49.45 49.55 68,281 -1.20(-2.36%)
Feb 17, 2023 50.61 50.82 50.25 50.75 40,631 -0.07(-0.15%)
Feb 16, 2023 50.92 51.23 50.67 50.82 44,245 -0.65(-1.26%)
Feb 15, 2023 51.20 51.48 50.90 51.47 69,364 +0.10(+0.20%)
Feb 14, 2023 51.44 51.64 50.97 51.37 96,238 -0.19(-0.36%)
Feb 13, 2023 50.87 51.55 50.72 51.55 38,957 +0.69(+1.36%)
Feb 10, 2023 50.27 50.89 50.21 50.86 50,911 +0.52(+1.04%)
Feb 09, 2023 51.45 51.45 50.21 50.34 52,782 -0.87(-1.70%)
Feb 08, 2023 51.61 51.75 51.18 51.21 54,640 -0.57(-1.10%)
Feb 07, 2023 51.54 51.93 51.16 51.78 73,897 +0.09(+0.18%)
Feb 06, 2023 51.93 51.93 51.44 51.68 77,359 -0.59(-1.13%)
Feb 03, 2023 52.41 52.61 52.17 52.27 68,827 -0.56(-1.06%)
Feb 02, 2023 52.35 53.04 52.11 52.84 100,913 +0.69(+1.33%)
Feb 01, 2023 51.52 52.50 51.19 52.14 51,661 +0.44(+0.85%)
Jan 31, 2023 50.94 51.71 50.80 51.70 74,205 +0.81(+1.60%)
Jan 30, 2023 50.92 51.34 50.86 50.89 48,015 -0.38(-0.75%)
Jan 27, 2023 50.92 51.47 50.86 51.27 33,272 +0.09(+0.18%)
Jan 26, 2023 51.15 51.24 50.71 51.18 60,260 +0.26(+0.52%)
Jan 25, 2023 50.46 50.93 50.23 50.92 79,689 +0.13(+0.26%)
Jan 24, 2023 50.86 51.19 50.54 50.79 55,281 -0.31(-0.60%)
Jan 23, 2023 50.59 51.39 50.57 51.09 65,668 +0.60(+1.19%)
Jan 20, 2023 49.87 50.52 49.52 50.49 63,484 +0.79(+1.58%)
Jan 19, 2023 49.76 49.97 49.45 49.71 78,970 -0.33(-0.66%)
Jan 18, 2023 51.23 51.23 50.03 50.04 146,927 -0.97(-1.91%)
Jan 17, 2023 51.28 51.35 50.95 51.01 47,818 -0.33(-0.64%)
Jan 13, 2023 50.91 51.42 50.79 51.34 58,064 +0.09(+0.18%)
Jan 12, 2023 51.32 51.44 51.04 51.24 56,435 +0.17(+0.33%)
Jan 11, 2023 50.94 51.08 50.63 51.08 72,896 +0.32(+0.63%)
Jan 10, 2023 50.38 50.78 50.07 50.76 75,161 +0.42(+0.84%)
Jan 09, 2023 50.69 50.95 50.33 50.34 137,097 -0.09(-0.19%)
Jan 06, 2023 49.71 50.56 49.65 50.43 49,401 +1.15(+2.34%)
Jan 05, 2023 49.17 49.35 48.86 49.28 82,216 -0.20(-0.41%)
Jan 04, 2023 48.82 49.71 48.82 49.48 146,017 +1.00(+2.07%)
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.