Alps Sector Dividend Dogs ETF (NY: SDOG )

56.95 +0.06 (+0.11%)
Streaming Delayed Price Updated: 9:30 AM EDT, Aug 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 56.98 57.27 56.72 56.89 46,591 +0.04(+0.07%)
Jul 30, 2024 56.52 56.93 56.45 56.85 46,058 +0.43(+0.77%)
Jul 29, 2024 56.50 56.50 56.14 56.42 26,563 -0.00(-0.01%)
Jul 26, 2024 55.80 56.48 55.76 56.42 38,786 +1.02(+1.84%)
Jul 25, 2024 55.15 55.86 55.12 55.40 73,341 +0.17(+0.31%)
Jul 24, 2024 55.27 55.53 55.04 55.23 58,104 +0.14(+0.25%)
Jul 23, 2024 55.28 55.40 55.02 55.09 58,944 -0.49(-0.88%)
Jul 22, 2024 55.34 55.60 54.92 55.58 74,844 +0.29(+0.52%)
Jul 19, 2024 55.71 55.71 55.23 55.29 40,950 -0.41(-0.74%)
Jul 18, 2024 55.82 56.52 55.61 55.70 38,585 -0.36(-0.64%)
Jul 17, 2024 55.17 56.17 55.17 56.06 40,812 +0.66(+1.19%)
Jul 16, 2024 54.60 55.42 54.60 55.40 53,780 +0.94(+1.73%)
Jul 15, 2024 54.49 54.75 54.40 54.46 111,367 +0.05(+0.09%)
Jul 12, 2024 54.15 54.63 54.08 54.41 20,257 +0.50(+0.93%)
Jul 11, 2024 53.36 53.94 53.36 53.91 41,255 +0.69(+1.30%)
Jul 10, 2024 52.82 53.22 52.82 53.22 26,509 +0.51(+0.96%)
Jul 09, 2024 52.59 52.98 52.47 52.71 33,940 +0.08(+0.15%)
Jul 08, 2024 52.41 52.69 52.41 52.63 53,252 +0.38(+0.73%)
Jul 05, 2024 52.38 52.38 52.04 52.25 61,436 -0.19(-0.36%)
Jul 03, 2024 52.62 52.73 52.40 52.44 26,542 -0.06(-0.12%)
Jul 02, 2024 52.41 52.59 52.26 52.50 32,904 +0.04(+0.08%)
Jul 01, 2024 52.91 53.19 52.40 52.46 37,512 -0.37(-0.70%)
Jun 28, 2024 52.74 53.03 52.65 52.83 47,736 +0.23(+0.44%)
Jun 27, 2024 52.56 52.67 52.37 52.60 60,288 -0.34(-0.64%)
Jun 26, 2024 52.92 52.98 52.72 52.94 37,732 -0.22(-0.41%)
Jun 25, 2024 53.72 53.72 53.13 53.16 87,682 -0.62(-1.15%)
Jun 24, 2024 53.34 53.96 53.28 53.78 56,961 +0.59(+1.12%)
Jun 21, 2024 53.25 53.25 53.01 53.19 59,451 +0.07(+0.13%)
Jun 20, 2024 52.91 53.19 52.79 53.11 49,375 +0.25(+0.47%)
Jun 18, 2024 52.54 52.88 52.54 52.86 52,412 +0.34(+0.64%)
Jun 17, 2024 52.20 52.63 52.11 52.53 33,934 +0.28(+0.53%)
Jun 14, 2024 52.29 52.40 51.97 52.25 32,015 -0.38(-0.73%)
Jun 13, 2024 52.81 52.81 52.35 52.63 30,517 -0.24(-0.45%)
Jun 12, 2024 53.47 53.54 52.76 52.87 41,218 -0.04(-0.07%)
Jun 11, 2024 52.76 52.94 52.50 52.91 35,679 -0.07(-0.13%)
Jun 10, 2024 53.00 53.05 52.62 52.98 47,240 -0.12(-0.23%)
Jun 07, 2024 52.93 53.34 52.91 53.10 30,507 -0.01(-0.01%)
Jun 06, 2024 53.14 53.32 52.97 53.11 42,774 -0.13(-0.24%)
Jun 05, 2024 53.19 53.25 52.90 53.23 40,800 +0.10(+0.19%)
Jun 04, 2024 52.96 53.27 52.84 53.14 52,825 -0.06(-0.11%)
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.