Alps Sector Dividend Dogs ETF (NY: SDOG )

53.78 +0.59 (+1.12%)
Official Closing Price Updated: 4:10 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 52,413 +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%)
Jun 03, 2024 53.59 53.61 52.91 53.20 40,709 -0.41(-0.77%)
May 31, 2024 52.64 53.63 52.62 53.61 34,009 +0.99(+1.88%)
May 30, 2024 52.11 52.62 52.09 52.62 62,824 +0.83(+1.61%)
May 29, 2024 52.03 52.03 51.73 51.79 46,659 -0.62(-1.18%)
May 28, 2024 52.90 52.92 52.31 52.41 49,180 -0.37(-0.70%)
May 24, 2024 52.84 52.96 52.69 52.78 31,281 +0.22(+0.41%)
May 23, 2024 53.38 53.38 52.53 52.56 138,986 -0.72(-1.34%)
May 22, 2024 53.50 53.50 53.16 53.28 34,205 -0.34(-0.64%)
May 21, 2024 53.71 53.71 53.51 53.62 31,224 -0.12(-0.22%)
May 20, 2024 53.83 53.96 53.73 53.74 46,735 -0.11(-0.20%)
May 17, 2024 53.75 53.87 53.74 53.84 28,809 +0.05(+0.08%)
May 16, 2024 53.66 53.93 53.61 53.80 34,671 +0.10(+0.18%)
May 15, 2024 53.75 53.92 53.60 53.70 62,877 +0.11(+0.20%)
May 14, 2024 53.52 53.73 53.42 53.59 42,671 +0.27(+0.51%)
May 13, 2024 53.29 53.62 53.29 53.32 38,972 +0.16(+0.30%)
May 10, 2024 53.10 53.19 53.02 53.16 32,096 +0.18(+0.34%)
May 09, 2024 52.64 52.99 52.57 52.99 25,498 +0.36(+0.68%)
May 08, 2024 52.17 52.66 52.15 52.63 49,287 +0.25(+0.48%)
May 07, 2024 52.31 52.62 52.31 52.38 18,483 +0.29(+0.57%)
May 06, 2024 52.03 52.16 52.00 52.09 35,887 +0.24(+0.46%)
May 03, 2024 51.90 52.02 51.65 51.85 51,664 +0.21(+0.40%)
May 02, 2024 51.73 51.73 51.37 51.64 45,695 +0.10(+0.19%)
May 01, 2024 51.39 52.08 51.31 51.54 49,148 +0.08(+0.15%)
Apr 30, 2024 51.79 51.87 51.46 51.46 38,865 -0.51(-0.99%)
Apr 29, 2024 51.70 51.99 51.70 51.98 35,342 +0.45(+0.86%)
Apr 26, 2024 51.57 51.78 51.53 51.53 20,432 -0.14(-0.27%)
Apr 25, 2024 51.75 51.80 51.35 51.67 47,221 -0.49(-0.95%)
Apr 24, 2024 51.77 52.16 51.70 52.16 26,357 +0.26(+0.49%)
Apr 23, 2024 51.65 52.08 51.62 51.91 33,341 +0.23(+0.44%)
Apr 22, 2024 51.34 51.91 51.24 51.68 40,903 +0.39(+0.76%)
Apr 19, 2024 50.68 51.30 50.68 51.29 39,757 +0.60(+1.19%)
Apr 18, 2024 50.61 50.85 50.56 50.69 40,570 +0.23(+0.45%)
Apr 17, 2024 50.59 50.70 50.23 50.46 72,242 +0.06(+0.12%)
Apr 16, 2024 50.70 50.70 50.26 50.41 35,622 -0.29(-0.58%)
Apr 15, 2024 51.39 51.64 50.51 50.70 73,283 -0.30(-0.58%)
Apr 12, 2024 51.59 51.66 50.88 51.00 33,430 -0.82(-1.59%)
Apr 11, 2024 52.09 52.09 51.47 51.82 25,630 -0.11(-0.21%)
Apr 10, 2024 52.21 52.22 51.69 51.93 79,562 -0.98(-1.85%)
Apr 09, 2024 52.65 52.91 52.52 52.91 42,767 +0.34(+0.65%)
Apr 08, 2024 52.60 52.76 52.56 52.56 88,146 +0.09(+0.17%)
Apr 05, 2024 52.38 52.54 52.07 52.47 62,797 +0.04(+0.07%)
Apr 04, 2024 53.24 53.34 52.30 52.44 55,368 -0.37(-0.70%)
Apr 03, 2024 52.76 52.93 52.70 52.81 65,677 -0.01(-0.02%)
Apr 02, 2024 52.93 52.99 52.73 52.82 25,848 -0.20(-0.37%)
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.