Indicators

Alps Sector Dividend Dogs ETF (NY: SDOG )

58.04 -0.29 (-0.49%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	48.41	48.95		48.93	53,659	+0.31(+0.63%)
Jan 28, 2022	48.05	48.63	47.61	48.62	60,665	+0.34(+0.70%)
Jan 27, 2022	48.64	49.19	47.97	48.28	45,157	-0.07(-0.14%)
Jan 26, 2022	48.98	49.36	47.90	48.35	53,636	-0.41(-0.85%)
Jan 25, 2022	48.30	48.99	47.52	48.77	63,863	+0.08(+0.17%)
Jan 24, 2022	48.04	48.76	47.34	48.68	107,229	+0.09(+0.19%)
Jan 21, 2022	49.11	49.23	48.49	48.59	48,726	-0.60(-1.23%)
Jan 20, 2022	49.90	50.18	49.14	49.20	157,443	-0.75(-1.51%)
Jan 19, 2022	50.41	50.41	49.83	49.95	76,980	-0.31(-0.62%)
Jan 18, 2022	50.56	50.67	49.97	50.26	116,238	-0.43(-0.85%)
Jan 14, 2022				50.69	0	+0.30(+0.60%)
Jan 13, 2022	50.23	50.67	50.23	50.39	60,157	+0.14(+0.27%)
Jan 12, 2022	50.33	50.43	49.99	50.25	48,348	+0.04(+0.09%)
Jan 11, 2022	50.07	50.23	49.68	50.21	81,923	+0.23(+0.45%)
Jan 10, 2022	50.03	50.14	49.62	49.98	121,847	-0.09(-0.18%)
Jan 07, 2022	49.54	50.18	49.49	50.07	79,048	+0.59(+1.20%)
Jan 06, 2022	49.48	49.64	49.20	49.48	55,378	+0.15(+0.31%)
Jan 05, 2022	49.60	50.14	49.31	49.32	59,574	-0.14(-0.27%)
Jan 04, 2022	48.90	49.69	48.90	49.46	88,424	+0.83(+1.72%)

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.