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 (%)
Jul 31, 2018 35.95 36.08 35.85 36.01 98,405 +0.21(+0.59%)
Jul 30, 2018 35.66 35.85 35.66 35.80 105,701 +0.20(+0.57%)
Jul 27, 2018 35.62 35.77 35.51 35.59 125,879 -0.02(-0.04%)
Jul 26, 2018 35.53 35.78 35.53 35.61 114,454 -0.06(-0.18%)
Jul 25, 2018 35.47 35.71 35.43 35.67 248,927 +0.18(+0.50%)
Jul 24, 2018 35.40 35.55 35.38 35.49 309,867 +0.21(+0.59%)
Jul 23, 2018 35.25 35.36 35.15 35.29 87,529 +0.02(+0.05%)
Jul 20, 2018 35.34 35.35 35.25 35.27 70,005 -0.19(-0.53%)
Jul 19, 2018 35.33 35.55 35.30 35.46 120,122 +0.03(+0.09%)
Jul 18, 2018 35.36 35.43 35.29 35.43 90,419 +0.06(+0.16%)
Jul 17, 2018 35.28 35.43 35.27 35.37 83,200 +0.05(+0.13%)
Jul 16, 2018 35.43 35.45 35.25 35.32 88,270 -0.12(-0.35%)
Jul 13, 2018 35.39 35.52 35.38 35.45 103,391 -0.03(-0.09%)
Jul 12, 2018 35.58 35.58 35.38 35.48 92,834 +0.01(+0.03%)
Jul 11, 2018 35.69 35.69 35.42 35.47 97,813 -0.38(-1.07%)
Jul 10, 2018 35.67 35.86 35.67 35.85 150,273 +0.20(+0.55%)
Jul 09, 2018 35.58 35.81 35.58 35.66 104,630 +0.17(+0.47%)
Jul 06, 2018 35.27 35.57 35.21 35.49 73,246 +0.23(+0.65%)
Jul 05, 2018 35.10 35.27 34.99 35.26 113,400 +0.26(+0.74%)
Jul 03, 2018 35.00 35.00 35.00 0 +0.12(+0.34%)
Jul 02, 2018 34.79 34.87 34.65 34.88 148,064 -0.15(-0.43%)
Jun 29, 2018 35.27 35.34 35.03 35.03 137,323 -0.08(-0.22%)
Jun 28, 2018 34.97 35.17 34.88 35.11 138,510 +0.13(+0.36%)
Jun 27, 2018 35.28 35.50 34.98 34.99 123,306 -0.21(-0.60%)
Jun 26, 2018 35.22 35.29 35.14 35.20 156,209 +0.03(+0.09%)
Jun 25, 2018 35.32 35.35 34.95 35.17 183,930 -0.22(-0.62%)
Jun 22, 2018 35.48 35.61 35.39 35.39 198,130 +0.12(+0.33%)
Jun 21, 2018 35.45 35.45 35.21 35.27 237,257 -0.20(-0.57%)
Jun 20, 2018 35.51 35.52 35.34 35.47 121,497 +0.02(+0.04%)
Jun 19, 2018 35.21 35.47 35.20 35.46 108,947 -0.04(-0.11%)
Jun 18, 2018 35.44 35.56 35.37 35.49 132,785 -0.10(-0.28%)
Jun 15, 2018 35.62 35.35 35.60 439,953 -0.05(-0.15%)
Jun 14, 2018 35.71 35.71 35.58 35.65 103,794 +0.03(+0.08%)
Jun 13, 2018 35.89 35.90 35.62 35.62 157,699 -0.30(-0.85%)
Jun 12, 2018 35.96 36.03 35.88 35.92 115,736 -0.02(-0.04%)
Jun 11, 2018 35.78 36.00 35.78 35.94 143,937 +0.13(+0.37%)
Jun 08, 2018 35.66 35.81 35.60 35.81 169,240 +0.13(+0.37%)
Jun 07, 2018 35.64 35.82 35.61 35.67 165,581 +0.12(+0.33%)
Jun 06, 2018 35.57 35.56 307,893 +0.16(+0.44%)
Jun 05, 2018 35.17 35.49 35.17 35.40 91,403 +0.32(+0.91%)
Jun 04, 2018 34.97 35.18 34.97 35.08 102,518 +0.19(+0.54%)
Jun 01, 2018 34.90 35.01 34.84 34.89 105,132 +0.20(+0.56%)
May 31, 2018 34.86 34.91 34.57 34.70 96,405 -0.25(-0.71%)
May 30, 2018 34.62 35.02 34.55 34.95 101,347 +0.53(+1.54%)
May 29, 2018 34.56 34.64 34.27 34.42 114,463 -0.37(-1.05%)
May 25, 2018 34.78 34.78 34.78 0 -0.17(-0.49%)
May 24, 2018 34.82 34.98 34.73 34.96 120,831 +0.04(+0.11%)
May 23, 2018 34.82 34.92 34.71 34.92 232,741 -0.06(-0.18%)
May 22, 2018 35.13 35.25 34.96 34.98 238,239 -0.10(-0.29%)
May 21, 2018 35.00 35.14 34.98 35.08 157,541 +0.22(+0.63%)
May 18, 2018 34.96 34.96 34.81 34.86 76,454 -0.12(-0.33%)
May 17, 2018 34.86 35.13 34.86 34.98 89,896 +0.07(+0.20%)
May 16, 2018 34.65 34.98 34.65 34.91 121,022 +0.34(+0.97%)
May 15, 2018 34.44 34.58 34.34 34.57 137,592 +0.02(+0.05%)
May 14, 2018 34.52 34.64 34.49 34.56 113,406 +0.12(+0.34%)
May 11, 2018 34.36 34.53 34.36 34.44 92,826 +0.12(+0.36%)
May 10, 2018 34.07 34.35 34.01 34.32 279,335 +0.36(+1.06%)
May 09, 2018 33.75 34.02 33.75 33.96 154,557 +0.34(+1.00%)
May 08, 2018 33.73 33.73 33.43 33.62 206,372 -0.20(-0.60%)
May 07, 2018 34.00 34.00 33.72 33.82 178,650 -0.13(-0.39%)
May 04, 2018 33.49 34.09 33.40 33.96 163,421 +0.37(+1.12%)
May 03, 2018 33.64 33.71 33.29 33.58 230,727 -0.25(-0.74%)
May 02, 2018 33.98 34.11 33.78 33.83 170,143 -0.27(-0.78%)
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.