Alps Sector Dividend Dogs ETF (NY: SDOG )

53.99 -0.18 (-0.33%)
Streaming Delayed Price Updated: 1:36 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 54.26 54.26 54.06 54.17 30,908 -0.12(-0.22%)
May 20, 2024 54.38 54.52 54.28 54.29 46,261 -0.11(-0.20%)
May 17, 2024 54.30 54.42 54.29 54.40 28,517 +0.05(+0.08%)
May 16, 2024 54.21 54.48 54.16 54.35 34,320 +0.10(+0.18%)
May 15, 2024 54.30 54.47 54.15 54.25 62,239 +0.11(+0.20%)
May 14, 2024 54.07 54.28 53.97 54.14 42,238 +0.27(+0.51%)
May 13, 2024 53.84 54.17 53.84 53.87 38,577 +0.16(+0.30%)
May 10, 2024 53.64 53.74 53.56 53.71 31,771 +0.18(+0.34%)
May 09, 2024 53.18 53.53 53.11 53.53 25,240 +0.36(+0.68%)
May 08, 2024 52.70 53.20 52.68 53.17 48,787 +0.25(+0.48%)
May 07, 2024 52.85 53.16 52.85 52.92 18,296 +0.30(+0.57%)
May 06, 2024 52.56 52.69 52.53 52.62 35,523 +0.24(+0.46%)
May 03, 2024 52.43 52.55 52.18 52.38 51,140 +0.21(+0.40%)
May 02, 2024 52.26 52.26 51.90 52.17 45,232 +0.10(+0.19%)
May 01, 2024 51.92 52.61 51.84 52.07 48,650 +0.08(+0.15%)
Apr 30, 2024 52.32 52.40 51.99 51.99 38,471 -0.52(-0.99%)
Apr 29, 2024 52.23 52.52 52.23 52.51 34,984 +0.45(+0.86%)
Apr 26, 2024 52.10 52.31 52.06 52.06 20,225 -0.14(-0.27%)
Apr 25, 2024 52.28 52.33 51.88 52.20 46,742 -0.50(-0.95%)
Apr 24, 2024 52.30 52.70 52.23 52.70 26,090 +0.26(+0.49%)
Apr 23, 2024 52.18 52.61 52.15 52.44 33,003 +0.23(+0.44%)
Apr 22, 2024 51.87 52.44 51.77 52.21 40,488 +0.39(+0.76%)
Apr 19, 2024 51.20 51.83 51.20 51.82 39,354 +0.61(+1.19%)
Apr 18, 2024 51.13 51.38 51.08 51.21 40,159 +0.23(+0.45%)
Apr 17, 2024 51.11 51.23 50.75 50.98 71,509 +0.06(+0.12%)
Apr 16, 2024 51.22 51.22 50.78 50.92 35,261 -0.30(-0.58%)
Apr 15, 2024 51.92 52.17 51.03 51.22 72,540 -0.30(-0.58%)
Apr 12, 2024 52.12 52.19 51.40 51.52 33,091 -0.83(-1.59%)
Apr 11, 2024 52.62 52.62 52.00 52.35 25,370 -0.11(-0.21%)
Apr 10, 2024 52.75 52.75 52.22 52.46 78,755 -0.99(-1.85%)
Apr 09, 2024 53.19 53.45 53.06 53.45 42,333 +0.35(+0.65%)
Apr 08, 2024 53.14 53.30 53.10 53.10 87,252 +0.09(+0.17%)
Apr 05, 2024 52.92 53.08 52.60 53.01 62,160 +0.04(+0.07%)
Apr 04, 2024 53.79 53.89 52.84 52.98 54,806 -0.37(-0.70%)
Apr 03, 2024 53.30 53.47 53.24 53.35 65,011 -0.01(-0.02%)
Apr 02, 2024 53.47 53.53 53.27 53.36 25,586 -0.20(-0.37%)
Apr 01, 2024 53.91 53.91 53.55 53.56 52,108 -0.39(-0.72%)
Mar 28, 2024 53.73 54.01 53.68 53.95 47,157 +0.32(+0.60%)
Mar 27, 2024 52.76 53.63 52.76 53.63 25,536 +1.09(+2.07%)
Mar 26, 2024 53.09 53.09 52.54 52.54 109,764 -0.38(-0.72%)
Mar 25, 2024 52.87 53.23 52.87 52.92 72,592 -0.05(-0.09%)
Mar 22, 2024 53.26 53.40 52.96 52.97 43,921 -0.22(-0.41%)
Mar 21, 2024 53.12 53.39 52.98 53.19 62,392 +0.22(+0.42%)
Mar 20, 2024 52.45 53.03 52.43 52.97 73,112 +0.44(+0.83%)
Mar 19, 2024 52.23 52.54 52.16 52.53 96,565 +0.37(+0.70%)
Mar 18, 2024 52.21 52.35 51.89 52.17 58,747 +0.06(+0.11%)
Mar 15, 2024 51.83 52.33 51.83 52.11 51,109 +0.08(+0.15%)
Mar 14, 2024 52.43 52.49 51.72 52.03 86,620 -0.56(-1.07%)
Mar 13, 2024 52.55 52.90 52.45 52.59 70,999 +0.14(+0.26%)
Mar 12, 2024 52.53 52.68 52.28 52.46 146,869 -0.02(-0.04%)
Mar 11, 2024 52.01 52.48 52.01 52.48 39,896 +0.30(+0.58%)
Mar 08, 2024 52.05 52.35 52.05 52.17 41,531 +0.19(+0.37%)
Mar 07, 2024 51.98 52.21 51.90 51.98 65,204 +0.16(+0.31%)
Mar 06, 2024 51.77 52.02 51.65 51.82 107,164 +0.25(+0.48%)
Mar 05, 2024 51.31 51.88 51.31 51.57 71,099 +0.21(+0.40%)
Mar 04, 2024 51.09 51.50 51.09 51.37 48,101 +0.23(+0.44%)
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.