Skip to main content

Alps Sector Dividend Dogs ETF (NY: SDOG )

53.11 +0.25 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 51.17 51.21 50.71 50.93 63,435 -0.41(-0.81%)
May 27, 2022 50.78 51.36 50.78 51.34 49,114 +0.73(+1.44%)
May 26, 2022 50.18 50.82 50.18 50.61 124,514 +0.55(+1.10%)
May 25, 2022 49.19 50.21 49.17 50.06 66,904 +0.77(+1.57%)
May 24, 2022 49.02 49.39 48.30 49.29 40,676 +0.09(+0.18%)
May 23, 2022 49.10 49.54 48.94 49.20 59,769 +0.53(+1.08%)
May 20, 2022 49.16 49.16 47.77 48.68 58,002 -0.10(-0.21%)
May 19, 2022 48.95 49.26 48.50 48.78 77,004 -0.69(-1.40%)
May 18, 2022 50.79 50.79 49.32 49.47 60,020 -1.50(-2.94%)
May 17, 2022 50.65 51.02 50.39 50.97 46,170 +0.86(+1.72%)
May 16, 2022 49.86 50.39 49.64 50.11 121,206 +0.28(+0.57%)
May 13, 2022 49.59 49.98 49.39 49.83 60,561 +0.56(+1.15%)
May 12, 2022 48.95 49.33 48.55 49.26 195,785 +0.27(+0.55%)
May 11, 2022 49.45 50.09 48.96 49.00 241,703 -0.32(-0.65%)
May 10, 2022 50.26 50.36 48.88 49.32 75,740 -0.63(-1.26%)
May 09, 2022 50.09 50.43 49.78 49.95 50,690 -0.57(-1.13%)
May 06, 2022 50.31 50.66 49.81 50.52 73,408 +0.07(+0.14%)
May 05, 2022 51.19 51.19 50.03 50.45 61,361 -1.09(-2.12%)
May 04, 2022 50.30 51.55 50.20 51.54 102,359 +1.51(+3.02%)
May 03, 2022 49.54 50.28 49.47 50.03 70,014 +0.72(+1.46%)
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.