FinancialContent is the trusted provider of stock market information to the media industry.
Alps Sector Dividend Dogs ETF (NY: SDOG)
47.43 USD  -0.06 (-0.13%)
Official Closing Price  /  Updated: 8:00 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 17, 2020 47.63 47.63 47.36 47.43 79,890 -0.06(-0.13%)
Jan 16, 2020 47.27 47.49 47.27 47.49 103,859 +0.42(+0.89%)
Jan 15, 2020 47.07 47.33 46.97 47.07 107,195 -0.08(-0.17%)
Jan 14, 2020 46.87 47.20 46.87 47.15 87,747 +0.23(+0.49%)
Jan 13, 2020 46.74 46.97 46.62 46.92 87,958 +0.26(+0.56%)
Jan 10, 2020 46.87 46.92 46.59 46.66 109,700 -0.14(-0.30%)
Jan 09, 2020 46.76 46.82 46.47 46.80 162,446 +0.14(+0.30%)
Jan 08, 2020 46.64 46.87 46.46 46.66 143,307 +0.04(+0.09%)
Jan 07, 2020 46.56 46.69 46.37 46.62 274,325 +0.04(+0.09%)
Jan 06, 2020 46.21 46.61 46.20 46.58 169,793 +0.08(+0.17%)
Jan 03, 2020 46.43 46.59 46.38 46.50 122,400 -0.28(-0.60%)
Jan 02, 2020 47.00 47.18 46.52 46.78 172,814 -0.05(-0.11%)
Dec 31, 2019 46.54 46.85 46.50 46.83 40,200 +0.17(+0.36%)
Dec 30, 2019 46.75 46.83 46.59 46.66 100,388 -0.09(-0.19%)
Dec 27, 2019 46.97 46.97 46.70 46.75 70,700 -0.12(-0.26%)
Dec 26, 2019 46.85 46.91 46.74 46.87 62,041 +0.14(+0.30%)
Dec 24, 2019 46.88 46.92 46.69 46.73 47,600 -0.12(-0.26%)
Dec 23, 2019 46.83 46.89 46.79 46.85 65,790 +0.10(+0.21%)
Dec 20, 2019 46.43 46.80 46.43 46.75 96,500 +0.37(+0.80%)
Dec 19, 2019 46.44 46.44 46.31 46.38 144,398 -0.39(-0.83%)
Dec 18, 2019 46.78 46.85 46.66 46.77 141,396 +0.03(+0.06%)
Dec 17, 2019 46.61 46.80 46.61 46.74 61,496 +0.11(+0.24%)
Dec 16, 2019 46.56 46.77 46.56 46.63 143,158 +0.32(+0.69%)
Dec 13, 2019 46.47 46.76 46.19 46.31 68,200 -0.18(-0.39%)
Dec 12, 2019 45.97 46.60 45.95 46.49 98,248 +0.51(+1.11%)
Dec 11, 2019 45.78 46.04 45.78 45.98 79,164 +0.20(+0.44%)
Dec 10, 2019 45.83 45.94 45.61 45.78 54,114 -0.07(-0.15%)
Dec 09, 2019 45.80 45.98 45.80 45.85 52,930 -0.03(-0.07%)
Dec 06, 2019 45.67 46.01 45.67 45.88 93,800 +0.45(+0.99%)
Dec 05, 2019 45.50 45.57 45.31 45.43 100,793 +0.03(+0.07%)
Dec 04, 2019 45.35 45.67 45.28 45.40 92,533 +0.20(+0.44%)
Dec 03, 2019 45.20 45.21 44.86 45.20 79,884 -0.45(-0.99%)
Dec 02, 2019 45.84 45.96 45.61 45.65 106,175 -0.12(-0.27%)
Nov 29, 2019 45.88 45.91 45.77 45.77 29,300 -0.19(-0.41%)
Nov 27, 2019 45.78 46.01 45.78 45.96 74,000 +0.28(+0.61%)
Nov 26, 2019 45.87 45.87 45.60 45.68 94,402 -0.24(-0.52%)
Nov 25, 2019 45.65 45.92 45.63 45.92 98,250 +0.41(+0.90%)
Nov 22, 2019 45.44 45.58 45.38 45.51 87,000 +0.19(+0.42%)
Nov 21, 2019 45.38 45.43 45.17 45.32 98,489 -0.04(-0.09%)
Nov 20, 2019 45.41 45.58 45.17 45.36 106,712 -0.24(-0.53%)
Nov 19, 2019 45.89 45.89 45.55 45.60 64,442 -0.36(-0.78%)
Nov 18, 2019 45.94 45.99 45.79 45.96 101,915 -0.07(-0.15%)
Nov 15, 2019 45.88 46.05 45.82 46.03 57,000 +0.34(+0.74%)
Nov 14, 2019 45.70 45.80 45.57 45.69 77,956 -0.06(-0.13%)
Nov 13, 2019 45.73 45.83 45.62 45.75 134,249 -0.16(-0.35%)
Nov 12, 2019 45.85 46.11 45.79 45.91 123,953 +0.00(+0.00%)
Nov 11, 2019 45.79 45.93 45.73 45.91 65,678 -0.19(-0.41%)
Nov 08, 2019 45.71 46.10 45.53 46.10 70,500 +0.32(+0.70%)
Nov 07, 2019 45.87 46.01 45.69 45.78 82,893 +0.21(+0.46%)
Nov 06, 2019 45.76 45.79 45.46 45.57 78,303 -0.24(-0.52%)
Nov 05, 2019 45.77 46.00 45.67 45.81 99,625 +0.00(+0.00%)
Nov 04, 2019 45.37 45.81 45.28 45.81 111,684 +0.65(+1.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.