Skip to main content

Alps REIT Dividend Dogs ETF (NY: RDOG )

36.02 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 36.10 36.10 35.87 36.02 814 -0.05(-0.15%)
Jun 18, 2024 36.07 36.07 36.07 36.07 101 +0.22(+0.63%)
Jun 17, 2024 35.72 35.94 35.72 35.85 1,325 -0.11(-0.32%)
Jun 14, 2024 35.96 35.96 35.96 35.96 239 -0.17(-0.47%)
Jun 13, 2024 36.13 36.13 36.13 36.13 107 -0.01(-0.02%)
Jun 12, 2024 36.14 36.14 36.14 36.14 109 +0.39(+1.10%)
Jun 11, 2024 35.87 35.87 35.75 35.75 776 -0.16(-0.44%)
Jun 10, 2024 35.91 35.91 35.91 35.91 191 +0.02(+0.06%)
Jun 07, 2024 35.83 35.88 35.83 35.88 291 -0.40(-1.09%)
Jun 06, 2024 36.28 36.28 36.28 36.28 99 +0.06(+0.16%)
Jun 05, 2024 36.17 36.22 36.17 36.22 697 -0.03(-0.07%)
Jun 04, 2024 36.27 36.37 36.25 36.25 529 +0.20(+0.55%)
Jun 03, 2024 36.04 36.05 36.04 36.05 298 +0.04(+0.11%)
May 31, 2024 36.01 36.01 36.01 36.01 101 +0.62(+1.75%)
May 30, 2024 35.19 35.42 35.19 35.39 1,558 +0.61(+1.75%)
May 29, 2024 34.69 34.80 34.69 34.78 571 -0.49(-1.39%)
May 28, 2024 35.22 35.27 35.22 35.27 459 -0.28(-0.79%)
May 24, 2024 35.55 35.55 35.55 35.55 101 +0.15(+0.43%)
May 23, 2024 35.40 35.40 35.40 35.40 17 -0.66(-1.83%)
May 22, 2024 36.06 36.06 36.06 36.06 32 -0.34(-0.93%)
May 21, 2024 36.40 36.40 36.40 36.40 68 -0.04(-0.11%)
May 20, 2024 36.72 36.72 36.44 36.44 548 -0.17(-0.48%)
May 17, 2024 36.75 36.75 36.61 36.61 247 -0.17(-0.45%)
May 16, 2024 36.77 36.78 36.77 36.78 162 -0.06(-0.16%)
May 15, 2024 36.84 36.84 36.84 36.84 111 +0.04(+0.11%)
May 14, 2024 36.88 36.88 36.80 36.80 646 +0.62(+1.70%)
May 13, 2024 36.23 36.23 36.18 36.18 277 +0.19(+0.53%)
May 10, 2024 36.09 36.09 35.92 35.99 1,242 -0.09(-0.24%)
May 09, 2024 35.90 36.08 35.90 36.08 411 +0.57(+1.60%)
May 08, 2024 35.45 35.51 35.45 35.51 225 -0.20(-0.56%)
May 07, 2024 35.70 35.95 35.70 35.71 896 +0.14(+0.40%)
May 06, 2024 35.58 35.71 35.55 35.57 1,085 -0.10(-0.29%)
May 03, 2024 35.67 35.67 35.67 35.67 185 -0.04(-0.11%)
May 02, 2024 35.71 35.71 35.71 35.71 28 +0.60(+1.71%)
May 01, 2024 35.07 35.12 35.07 35.11 744 +0.06(+0.16%)
Apr 30, 2024 35.05 35.05 35.05 35.05 15 -0.43(-1.21%)
Apr 29, 2024 35.48 35.48 35.48 35.48 185 +0.45(+1.27%)
Apr 26, 2024 34.96 35.20 34.96 35.03 1,299 +0.19(+0.54%)
Apr 25, 2024 34.84 34.85 34.84 34.85 503 -0.42(-1.18%)
Apr 24, 2024 35.13 35.26 35.13 35.26 637 -0.14(-0.39%)
Apr 23, 2024 35.26 35.40 35.26 35.40 501 +0.56(+1.60%)
Apr 22, 2024 34.34 34.88 34.34 34.84 949 +0.50(+1.47%)
Apr 19, 2024 34.25 34.35 34.20 34.34 1,073 +0.34(+1.00%)
Apr 18, 2024 33.94 34.00 33.94 34.00 364 -0.07(-0.20%)
Apr 17, 2024 34.15 34.15 34.07 34.07 431 -0.17(-0.49%)
Apr 16, 2024 34.24 34.24 34.24 34.24 14 -0.49(-1.42%)
Apr 15, 2024 35.02 35.02 34.73 34.73 163 -0.30(-0.86%)
Apr 12, 2024 35.17 35.17 34.97 35.03 703 -0.44(-1.25%)
Apr 11, 2024 35.15 35.64 35.15 35.47 1,505 +0.38(+1.09%)
Apr 10, 2024 35.09 35.09 35.09 35.09 27 -1.36(-3.73%)
Apr 09, 2024 36.02 36.45 36.02 36.45 516 +0.64(+1.78%)
Apr 08, 2024 35.81 35.81 35.81 35.81 190 +0.71(+2.02%)
Apr 05, 2024 34.94 35.10 34.94 35.10 451 +0.11(+0.33%)
Apr 04, 2024 34.99 34.99 34.99 34.99 192 -0.10(-0.27%)
Apr 03, 2024 35.05 35.10 35.03 35.08 568 +0.03(+0.07%)
Apr 02, 2024 35.06 35.06 35.06 35.06 80 -0.60(-1.69%)
Apr 01, 2024 35.66 35.66 35.66 35.66 153 -0.59(-1.63%)
Mar 28, 2024 36.25 36.25 36.25 36.25 228 +0.35(+0.96%)
Mar 27, 2024 35.91 35.91 35.91 35.91 335 +1.01(+2.89%)
Mar 26, 2024 35.49 35.49 34.90 34.90 1,144 -0.25(-0.71%)
Mar 25, 2024 35.32 35.32 35.15 35.15 1,879 -0.02(-0.06%)
Mar 22, 2024 36.15 36.15 35.17 35.17 860 -0.70(-1.95%)
Mar 21, 2024 35.90 35.92 35.75 35.87 1,792 +0.45(+1.28%)
Mar 20, 2024 34.91 35.42 34.46 35.42 1,315 +0.46(+1.32%)
Mar 19, 2024 34.96 34.96 34.96 34.96 42 +0.17(+0.50%)
Mar 18, 2024 34.80 34.80 34.78 34.78 1,497 -0.10(-0.27%)
Mar 15, 2024 34.77 34.89 34.64 34.88 1,869 +0.09(+0.26%)
Mar 14, 2024 34.74 34.79 34.67 34.79 746 -0.61(-1.72%)
Mar 13, 2024 35.62 35.62 35.40 35.40 388 -0.08(-0.22%)
Mar 12, 2024 35.48 35.48 35.48 35.48 119 -0.05(-0.13%)
Mar 11, 2024 35.41 35.53 35.41 35.53 1,537 -0.12(-0.33%)
Mar 08, 2024 35.62 35.66 35.57 35.65 2,301 +0.29(+0.83%)
Mar 07, 2024 35.19 35.35 35.14 35.35 6,785 +0.06(+0.17%)
Mar 06, 2024 35.30 35.29 35.29 35.29 192 +0.27(+0.78%)
Mar 05, 2024 35.30 35.36 34.98 35.02 3,125 -0.27(-0.75%)
Mar 04, 2024 35.38 35.38 35.28 35.28 261 +0.17(+0.47%)
Mar 01, 2024 34.74 35.12 34.74 35.12 380 +0.37(+1.06%)
Feb 29, 2024 34.74 34.76 34.74 34.75 909 +0.34(+0.98%)
Feb 28, 2024 34.04 34.41 34.04 34.41 924 +0.06(+0.17%)
Feb 27, 2024 34.37 34.37 34.35 34.35 464 +0.12(+0.36%)
Feb 26, 2024 34.23 34.23 34.23 34.23 161 -0.46(-1.32%)
Feb 23, 2024 34.80 34.80 34.69 34.69 690 -0.07(-0.19%)
Feb 22, 2024 34.68 34.75 34.68 34.75 1,290 +0.10(+0.30%)
Feb 21, 2024 34.65 34.65 34.65 34.65 244 +0.25(+0.74%)
Feb 20, 2024 34.62 34.62 34.40 34.40 322 -0.31(-0.89%)
Feb 16, 2024 34.71 34.71 34.71 34.71 190 -0.33(-0.94%)
Feb 15, 2024 34.73 35.03 34.70 35.03 2,023 +0.94(+2.76%)
Feb 14, 2024 34.02 34.19 33.97 34.09 1,016 +0.36(+1.06%)
Feb 13, 2024 34.00 34.00 33.73 33.73 2,675 -1.36(-3.87%)
Feb 12, 2024 35.03 35.09 35.03 35.09 942 +0.37(+1.05%)
Feb 09, 2024 34.73 34.73 34.73 34.73 103 +0.17(+0.50%)
Feb 08, 2024 34.40 34.55 34.40 34.55 1,068 +0.41(+1.21%)
Feb 07, 2024 34.24 34.24 34.14 34.14 418 -0.28(-0.82%)
Feb 06, 2024 34.42 34.42 34.42 34.42 67 +0.27(+0.80%)
Feb 05, 2024 33.94 34.19 33.91 34.15 2,909 -0.63(-1.80%)
Feb 02, 2024 34.77 34.77 34.77 34.77 130 -0.48(-1.36%)
Feb 01, 2024 34.55 35.25 34.46 35.25 1,991 +0.40(+1.13%)
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%)
Nov 01, 2023 30.65 30.66 30.63 30.66 1,333 +0.13(+0.44%)
Oct 31, 2023 30.14 30.52 30.14 30.52 1,789 +0.57(+1.90%)
Oct 30, 2023 30.21 30.21 29.63 29.95 3,432 +0.33(+1.12%)
Oct 27, 2023 29.63 29.63 29.61 29.62 636 -0.74(-2.45%)
Oct 26, 2023 30.36 30.36 30.36 30.36 67 +0.40(+1.32%)
Oct 25, 2023 29.97 29.97 29.97 29.97 21 -0.54(-1.77%)
Oct 24, 2023 30.34 30.51 30.34 30.51 888 +0.42(+1.39%)
Oct 23, 2023 30.35 30.35 30.09 30.09 298 -0.32(-1.04%)
Oct 20, 2023 30.71 30.71 30.41 30.41 708 -0.21(-0.70%)
Oct 19, 2023 30.62 30.62 30.62 30.62 189 -0.74(-2.36%)
Oct 18, 2023 31.40 31.40 31.36 31.36 124 -0.67(-2.09%)
Oct 17, 2023 32.03 32.03 32.03 32.03 1,839 +0.34(+1.06%)
Oct 16, 2023 31.33 31.77 31.33 31.69 1,336 +0.58(+1.85%)
Oct 13, 2023 31.18 31.18 31.07 31.12 1,533 -0.27(-0.87%)
Oct 12, 2023 31.49 31.50 31.28 31.39 600 -0.41(-1.29%)
Oct 11, 2023 31.79 31.80 31.48 31.80 2,940 +0.41(+1.30%)
Oct 10, 2023 31.54 31.58 31.35 31.39 1,954 +0.16(+0.52%)
Oct 09, 2023 31.04 31.23 31.04 31.23 2,507 +0.43(+1.41%)
Oct 06, 2023 30.79 30.79 30.79 30.79 171 -0.02(-0.07%)
Oct 05, 2023 30.81 30.81 30.81 30.81 26 +0.07(+0.22%)
Oct 04, 2023 30.32 30.75 30.32 30.75 663 +0.43(+1.40%)
Oct 03, 2023 30.20 30.32 30.20 30.32 679 -0.83(-2.66%)
Oct 02, 2023 31.15 31.15 31.15 31.15 168 -0.67(-2.09%)
Sep 29, 2023 31.78 31.81 31.78 31.81 279 +0.02(+0.07%)
Sep 28, 2023 31.39 31.79 31.39 31.79 791 +0.49(+1.55%)
Sep 27, 2023 31.91 31.91 31.31 31.31 1,995 -0.25(-0.78%)
Sep 26, 2023 32.12 32.12 31.55 31.55 821 -0.59(-1.82%)
Sep 25, 2023 31.84 32.14 32.14 32.14 980 -0.10(-0.32%)
Sep 22, 2023 32.64 32.64 32.24 32.24 23,088 -0.20(-0.61%)
Sep 21, 2023 32.42 32.44 32.39 32.44 3,571 -1.17(-3.48%)
Sep 20, 2023 34.06 34.06 33.61 33.61 425 -0.04(-0.12%)
Sep 19, 2023 33.65 33.65 33.65 33.65 71 -0.03(-0.08%)
Sep 18, 2023 34.25 34.25 33.68 33.68 986 -0.49(-1.44%)
Sep 15, 2023 34.17 34.17 34.17 34.17 107 -0.19(-0.54%)
Sep 14, 2023 34.36 34.36 34.36 34.36 110 +0.83(+2.48%)
Sep 13, 2023 33.52 33.52 33.52 33.52 27 -0.48(-1.43%)
Sep 12, 2023 34.01 34.01 34.01 34.01 145 -0.04(-0.13%)
Sep 11, 2023 34.10 34.12 34.05 34.05 981 -0.10(-0.28%)
Sep 08, 2023 34.15 34.15 34.15 34.15 107 +0.09(+0.26%)
Sep 07, 2023 33.90 34.06 33.90 34.06 187 -0.03(-0.10%)
Sep 06, 2023 34.09 34.09 34.09 34.09 32 +0.08(+0.22%)
Sep 05, 2023 34.08 34.28 33.89 34.02 1,548 -0.45(-1.32%)
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.