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 (%)
May 31, 2016 28.99 29.11 28.86 29.01 327,687 +0.09(+0.30%)
May 27, 2016 28.82 28.92 28.92 28.92 153,754 +0.13(+0.46%)
May 26, 2016 28.88 28.97 28.75 28.79 297,534 -0.04(-0.13%)
May 25, 2016 28.56 28.89 28.50 28.82 314,978 +0.39(+1.37%)
May 24, 2016 28.26 28.47 28.26 28.43 253,568 +0.32(+1.13%)
May 23, 2016 28.14 28.23 28.04 28.12 207,311 -0.05(-0.18%)
May 20, 2016 28.04 28.20 28.04 28.17 257,858 +0.23(+0.82%)
May 19, 2016 27.83 27.95 27.67 27.94 314,738 +0.01(+0.04%)
May 18, 2016 28.20 28.29 27.81 27.93 301,438 -0.34(-1.19%)
May 17, 2016 28.38 28.54 28.18 28.26 266,291 -0.19(-0.67%)
May 16, 2016 28.18 28.53 28.18 28.45 228,693 +0.29(+1.03%)
May 13, 2016 28.40 28.50 28.10 28.16 270,748 -0.27(-0.95%)
May 12, 2016 28.63 28.66 28.32 28.43 292,841 -0.01(-0.03%)
May 11, 2016 28.58 28.63 28.41 28.44 261,209 -0.19(-0.66%)
May 10, 2016 28.31 28.63 28.31 28.63 256,686 +0.42(+1.50%)
May 09, 2016 28.29 28.32 28.08 28.20 286,247 -0.11(-0.39%)
May 06, 2016 28.09 28.35 28.02 28.31 260,019 +0.15(+0.52%)
May 05, 2016 28.34 28.44 28.10 28.17 209,597 -0.10(-0.36%)
May 04, 2016 28.27 28.42 28.19 28.27 278,100 -0.13(-0.46%)
May 03, 2016 28.65 28.65 28.29 28.40 347,087 -0.46(-1.59%)
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.