Indicators

Alps Sector Dividend Dogs ETF (NY: SDOG )

51.99 -0.52 (-0.99%)

Official Closing Price Updated: 6:30 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	36.01	36.05	35.42	35.42	172,506	-0.40(-1.11%)
Feb 27, 2018	36.39	36.52	35.82	35.82	153,335	-0.40(-1.10%)
Feb 26, 2018	36.11	36.24	35.83	36.22	165,611	+0.26(+0.72%)
Feb 23, 2018	35.59	35.96	35.57	35.96	154,570	+0.49(+1.38%)
Feb 22, 2018			35.42	35.47	153,830	+0.09(+0.24%)
Feb 21, 2018	35.63	35.99	35.38	35.38	225,380	-0.27(-0.75%)
Feb 20, 2018	35.84	35.92	35.52	35.65	336,441	-0.35(-0.98%)
Feb 16, 2018		36.00	36.00	36.00	0	+0.07(+0.20%)
Feb 15, 2018	35.87	35.93	35.61	35.93	352,295	+0.34(+0.97%)
Feb 14, 2018	34.95	35.66	34.92	35.59	170,970	+0.45(+1.29%)
Feb 13, 2018	34.83	35.20	34.74	35.13	172,723	+0.10(+0.29%)
Feb 12, 2018	34.92	35.26	34.67	35.03	239,719	+0.41(+1.17%)
Feb 09, 2018	34.65	34.86	33.57	34.63	477,988	+0.36(+1.05%)
Feb 08, 2018	35.49	35.49	34.27	34.27	288,179	-1.21(-3.41%)
Feb 07, 2018	35.47	36.08	35.34	35.48	297,212	+0.05(+0.13%)
Feb 06, 2018	34.49	35.63	34.14	35.43	799,456	-0.02(-0.06%)
Feb 05, 2018	36.23	36.49	35.09	35.45	546,987	-1.08(-2.96%)
Feb 02, 2018	37.08	37.17	36.52	36.53	355,123	-0.88(-2.36%)

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.