Indicators

Alps Sector Dividend Dogs ETF (NY: SDOG )

53.25 -0.57 (-1.06%)

Streaming Delayed Price Updated: 1:40 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	30.94	31.12	30.83	31.09	268,671	+0.04(+0.12%)
Jul 28, 2016	30.97	31.09	30.80	31.06	416,103	-0.01(-0.02%)
Jul 27, 2016	31.23	31.29	30.88	31.06	734,288	-0.10(-0.33%)
Jul 26, 2016	30.98	31.19	30.98	31.17	356,462	+0.19(+0.62%)
Jul 25, 2016	31.01	31.03	30.89	30.97	334,628	-0.07(-0.24%)
Jul 22, 2016	30.91	31.06	30.87	31.05	284,614	+0.16(+0.53%)
Jul 21, 2016	30.95	31.08	30.80	30.88	249,366	-0.07(-0.22%)
Jul 20, 2016	30.85	30.99	30.73	30.95	523,753	+0.09(+0.29%)
Jul 19, 2016	30.98	30.98	30.77	30.86	413,708	-0.16(-0.53%)
Jul 18, 2016	30.88	31.06	30.80	31.03	485,029	+0.09(+0.29%)
Jul 15, 2016	31.02	31.02	30.83	30.94	583,738	+0.08(+0.26%)
Jul 14, 2016	30.90	30.98	30.81	30.85	235,726	+0.12(+0.39%)
Jul 13, 2016	30.74	30.77	30.57	30.74	309,963	+0.02(+0.07%)
Jul 12, 2016	30.39	30.82	30.39	30.71	520,886	+0.57(+1.90%)
Jul 11, 2016	30.04	30.22	30.00	30.14	398,004	+0.18(+0.59%)
Jul 08, 2016	29.67	30.00	29.67	29.96	334,493	+0.50(+1.71%)
Jul 07, 2016	29.53	29.71	29.32	29.46	255,858	-0.01(-0.03%)
Jul 06, 2016	29.19	29.47	28.98	29.47	454,751	+0.18(+0.61%)
Jul 05, 2016	29.54	29.58	29.17	29.29	445,405	-0.40(-1.35%)

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.