Skip to main content

Alps REIT Dividend Dogs ETF (NY: RDOG )

35.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 34.86 34.86 34.86 34.86 97 -0.69(-1.95%)
Jan 30, 2024 35.55 35.55 35.55 35.55 225 -0.41(-1.14%)
Jan 29, 2024 35.96 35.96 35.96 35.96 392 +0.20(+0.57%)
Jan 26, 2024 36.04 36.04 35.69 35.76 1,370 +0.01(+0.02%)
Jan 25, 2024 35.67 35.75 35.67 35.75 835 +0.51(+1.43%)
Jan 24, 2024 35.44 35.44 35.25 35.25 750 -0.48(-1.34%)
Jan 23, 2024 36.16 36.16 35.64 35.73 685 -0.31(-0.87%)
Jan 22, 2024 36.04 36.04 36.04 36.04 115 +0.40(+1.11%)
Jan 19, 2024 35.01 35.64 34.98 35.64 808 +0.60(+1.70%)
Jan 18, 2024 35.26 35.31 35.05 35.05 604 -0.26(-0.75%)
Jan 17, 2024 35.63 35.63 35.31 35.31 1,162 -0.73(-2.03%)
Jan 16, 2024 36.16 36.21 36.04 36.04 1,334 -0.46(-1.27%)
Jan 12, 2024 36.52 36.62 36.51 36.51 2,251 +0.12(+0.34%)
Jan 11, 2024 36.26 36.38 36.26 36.38 782 -0.53(-1.45%)
Jan 10, 2024 36.92 36.92 36.92 36.92 92 +0.06(+0.17%)
Jan 09, 2024 36.83 36.86 36.83 36.86 605 -0.35(-0.93%)
Jan 08, 2024 37.20 37.20 37.20 37.20 186 +0.47(+1.28%)
Jan 05, 2024 36.73 36.73 36.73 36.73 146 -0.28(-0.76%)
Jan 04, 2024 36.85 37.03 36.85 37.01 1,188 +0.06(+0.16%)
Jan 03, 2024 37.44 37.44 36.95 36.95 537 -0.83(-2.20%)
Jan 02, 2024 37.70 37.79 37.70 37.79 370 +0.31(+0.83%)
Dec 29, 2023 37.59 37.59 37.47 37.47 483 -0.63(-1.64%)
Dec 28, 2023 37.84 38.10 37.84 38.10 2,309 +0.28(+0.73%)
Dec 27, 2023 37.99 37.99 37.82 37.82 857 +0.06(+0.16%)
Dec 26, 2023 37.66 37.81 37.51 37.76 1,890 +0.47(+1.27%)
Dec 22, 2023 37.50 37.50 37.29 37.29 1,316 +0.19(+0.51%)
Dec 21, 2023 37.25 37.27 36.79 37.10 2,084 +0.22(+0.59%)
Dec 20, 2023 37.33 37.33 36.88 36.88 261 -0.33(-0.88%)
Dec 19, 2023 37.21 37.25 37.21 37.21 894 +0.35(+0.94%)
Dec 18, 2023 36.86 36.86 36.86 36.86 146 -0.42(-1.12%)
Dec 15, 2023 37.40 37.40 37.05 37.28 4,019 -0.52(-1.38%)
Dec 14, 2023 37.76 37.80 37.76 37.80 322 +1.07(+2.91%)
Dec 13, 2023 36.73 36.73 36.73 36.73 140 +1.44(+4.08%)
Dec 12, 2023 35.11 35.44 35.11 35.29 2,874 -0.12(-0.34%)
Dec 11, 2023 35.45 35.45 35.41 35.41 1,233 -0.06(-0.16%)
Dec 08, 2023 35.47 35.47 35.47 35.47 105 -0.07(-0.19%)
Dec 07, 2023 35.54 35.54 35.54 35.54 29 +0.28(+0.78%)
Dec 06, 2023 35.26 35.26 35.26 35.26 113 -0.08(-0.23%)
Dec 05, 2023 35.34 35.34 35.34 35.34 88 -0.36(-1.00%)
Dec 04, 2023 35.22 35.70 35.22 35.70 351 +0.48(+1.38%)
Dec 01, 2023 35.21 35.21 35.21 35.21 105 +1.11(+3.27%)
Nov 30, 2023 33.91 34.10 33.91 34.10 485 +0.12(+0.37%)
Nov 29, 2023 34.05 34.05 33.94 33.98 934 +0.29(+0.85%)
Nov 28, 2023 33.41 33.69 33.41 33.69 616 +0.30(+0.89%)
Nov 27, 2023 33.29 33.39 33.29 33.39 135 +0.10(+0.30%)
Nov 24, 2023 33.29 33.29 33.29 33.29 1,876 +0.18(+0.53%)
Nov 22, 2023 33.11 33.12 33.06 33.12 903 +0.19(+0.57%)
Nov 21, 2023 32.93 32.93 32.93 32.93 78 -0.36(-1.08%)
Nov 20, 2023 33.29 33.29 33.29 33.29 144 +0.14(+0.42%)
Nov 17, 2023 33.15 33.15 33.15 33.15 188 +0.14(+0.41%)
Nov 16, 2023 33.46 33.46 33.01 33.01 355 -0.38(-1.15%)
Nov 15, 2023 33.29 33.40 33.29 33.40 263 +0.08(+0.23%)
Nov 14, 2023 33.32 33.32 33.32 33.32 35 +1.95(+6.22%)
Nov 13, 2023 31.37 31.37 31.37 31.37 17 -0.32(-1.02%)
Nov 10, 2023 31.22 31.69 31.21 31.69 1,038 +0.33(+1.05%)
Nov 09, 2023 31.86 31.86 31.29 31.36 2,028 -0.64(-1.98%)
Nov 08, 2023 32.00 32.00 32.00 32.00 378 -0.15(-0.47%)
Nov 07, 2023 32.15 32.15 32.15 32.15 223 -0.41(-1.27%)
Nov 06, 2023 32.56 32.56 32.56 32.56 128 -0.37(-1.12%)
Nov 03, 2023 32.47 33.04 32.47 32.93 1,567 +0.86(+2.68%)
Nov 02, 2023 32.02 32.07 32.02 32.07 661 +1.41(+4.61%)
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.