Indicators

Alps Sector Dividend Dogs ETF (NY: SDOG )

53.82 -0.35 (-0.64%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	48.08	48.38	48.01	48.33	47,781	+0.17(+0.35%)
Jul 28, 2022	47.77	48.21	47.37	48.16	39,823	+0.54(+1.13%)
Jul 27, 2022	47.23	47.73	46.90	47.63	50,223	+0.43(+0.90%)
Jul 26, 2022	47.22	47.37	47.10	47.20	47,166	-0.07(-0.16%)
Jul 25, 2022	47.19	47.39	47.03	47.27	41,806	+0.24(+0.51%)
Jul 22, 2022	47.29	47.49	46.76	47.03	28,371	-0.27(-0.57%)
Jul 21, 2022	46.95	47.30	46.67	47.30	46,480	-0.07(-0.16%)
Jul 20, 2022	47.28	47.52	47.06	47.37	94,221	+0.01(+0.02%)
Jul 19, 2022	46.77	47.42	46.77	47.37	46,513	+0.92(+1.99%)
Jul 18, 2022	46.88	46.96	46.34	46.44	40,463	-0.05(-0.11%)
Jul 15, 2022	46.34	46.49	45.98	46.49	83,344	+0.61(+1.34%)
Jul 14, 2022	45.54	45.92	45.31	45.88	78,919	-0.47(-1.02%)
Jul 13, 2022	46.18	46.62	46.02	46.35	86,576	-0.35(-0.76%)
Jul 12, 2022	46.61	47.16	46.52	46.71	65,267	-0.00(-0.00%)
Jul 11, 2022	46.75	46.92	46.63	46.71	31,014	-0.21(-0.45%)
Jul 08, 2022	47.13	47.24	46.76	46.92	92,108	-0.13(-0.28%)
Jul 07, 2022	46.68	47.22	46.68	47.05	257,506	+0.63(+1.36%)
Jul 06, 2022	46.50	46.65	45.99	46.42	70,137	-0.08(-0.18%)
Jul 05, 2022	46.39	46.50	45.57	46.50	85,934	-0.47(-1.01%)

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.