Skip to main content

Alps Sector Dividend Dogs ETF (NY: SDOG )

53.41 +0.34 (+0.64%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 47.59 47.89 47.52 47.84 48,271 +0.17(+0.35%)
Jul 28, 2022 47.29 47.72 46.88 47.68 40,232 +0.53(+1.13%)
Jul 27, 2022 46.75 47.24 46.42 47.14 50,738 +0.42(+0.90%)
Jul 26, 2022 46.74 46.88 46.62 46.72 47,650 -0.07(-0.16%)
Jul 25, 2022 46.71 46.91 46.55 46.79 42,235 +0.24(+0.51%)
Jul 22, 2022 46.81 47.01 46.29 46.55 28,662 -0.27(-0.57%)
Jul 21, 2022 46.47 46.82 46.20 46.82 46,956 -0.07(-0.16%)
Jul 20, 2022 46.80 47.04 46.58 46.89 95,188 +0.01(+0.02%)
Jul 19, 2022 46.30 46.94 46.30 46.88 46,990 +0.91(+1.99%)
Jul 18, 2022 46.41 46.48 45.87 45.97 40,878 -0.05(-0.11%)
Jul 15, 2022 45.87 46.02 45.51 46.02 84,199 +0.61(+1.34%)
Jul 14, 2022 45.08 45.45 44.85 45.41 79,728 -0.47(-1.02%)
Jul 13, 2022 45.71 46.15 45.55 45.88 87,464 -0.35(-0.76%)
Jul 12, 2022 46.14 46.68 46.05 46.23 65,936 -0.00(-0.00%)
Jul 11, 2022 46.28 46.44 46.16 46.23 31,332 -0.21(-0.45%)
Jul 08, 2022 46.65 46.77 46.28 46.44 93,053 -0.13(-0.28%)
Jul 07, 2022 46.20 46.74 46.20 46.57 260,146 +0.63(+1.36%)
Jul 06, 2022 46.03 46.17 45.52 45.95 70,857 -0.08(-0.18%)
Jul 05, 2022 45.92 46.03 45.11 46.03 86,816 -0.47(-1.01%)
Jul 01, 2022 46.09 46.60 45.56 46.50 67,429 +0.42(+0.92%)
Jun 30, 2022 46.05 46.44 45.75 46.08 136,192 -0.40(-0.85%)
Jun 29, 2022 47.03 47.03 46.27 46.47 60,339 -0.40(-0.84%)
Jun 28, 2022 47.45 47.88 46.81 46.87 72,029 -0.33(-0.70%)
Jun 27, 2022 47.27 47.41 46.99 47.20 90,477 +0.06(+0.14%)
Jun 24, 2022 46.20 47.16 46.09 47.13 218,880 +1.24(+2.70%)
Jun 23, 2022 45.85 45.99 45.37 45.89 72,225 +0.20(+0.45%)
Jun 22, 2022 45.43 45.94 45.31 45.69 53,302 -0.26(-0.58%)
Jun 21, 2022 45.59 46.11 45.49 45.95 42,696 +1.02(+2.27%)
Jun 17, 2022 45.11 45.40 44.50 44.93 102,817 -0.12(-0.26%)
Jun 16, 2022 45.66 45.66 44.80 45.05 140,833 -1.37(-2.96%)
Jun 15, 2022 46.73 46.89 45.88 46.42 84,710 +0.04(+0.08%)
Jun 14, 2022 46.93 47.06 46.00 46.39 71,186 -0.32(-0.68%)
Jun 13, 2022 47.70 47.70 46.50 46.71 209,602 -1.77(-3.66%)
Jun 10, 2022 48.85 48.85 48.44 48.48 46,438 -0.94(-1.90%)
Jun 09, 2022 50.27 50.36 49.40 49.42 61,180 -0.93(-1.84%)
Jun 08, 2022 50.78 50.82 50.26 50.35 100,554 -0.70(-1.37%)
Jun 07, 2022 50.29 51.07 50.13 51.05 72,556 +0.46(+0.92%)
Jun 06, 2022 50.61 50.80 50.41 50.58 31,811 +0.17(+0.34%)
Jun 03, 2022 50.62 50.77 50.33 50.41 31,879 -0.40(-0.79%)
Jun 02, 2022 50.68 50.81 50.05 50.81 51,866 +0.15(+0.29%)
Jun 01, 2022 51.07 51.22 50.16 50.67 85,856 -0.26(-0.52%)
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.