Skip to main content

Alps REIT Dividend Dogs ETF (NY: RDOG )

36.11 +0.09 (+0.25%)
Streaming Delayed Price Updated: 2:12 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 29.69 29.71 29.64 29.71 530 +0.24(+0.83%)
Aug 27, 2020 29.46 29.46 29.46 0 -0.23(-0.78%)
Aug 25, 2020 29.69 29.69 29.69 0 +0.66(+2.27%)
Aug 24, 2020 29.18 29.68 28.75 29.04 8,083 -0.09(-0.31%)
Aug 21, 2020 29.04 29.12 29.00 29.12 2,989 -0.24(-0.81%)
Aug 20, 2020 29.43 29.43 29.36 29.36 546 +0.41(+1.42%)
Aug 19, 2020 29.39 29.42 28.95 28.95 2,998 -0.57(-1.92%)
Aug 18, 2020 29.49 29.62 29.49 29.52 1,207 -0.49(-1.64%)
Aug 17, 2020 30.01 30.01 30.01 30.01 328 +0.15(+0.51%)
Aug 14, 2020 29.99 30.08 29.86 29.86 747 +0.02(+0.08%)
Aug 13, 2020 30.39 30.39 29.83 29.83 1,817 -0.61(-2.02%)
Aug 12, 2020 31.37 31.37 30.21 30.45 3,502 +0.20(+0.65%)
Aug 11, 2020 30.62 30.98 30.10 30.25 4,621 -0.44(-1.44%)
Aug 10, 2020 29.57 31.43 29.57 30.69 7,100 +0.60(+1.98%)
Aug 07, 2020 29.52 30.10 29.52 30.10 5,231 +0.58(+1.98%)
Aug 06, 2020 29.51 29.51 29.51 29.51 234 +0.10(+0.33%)
Aug 05, 2020 29.04 29.69 29.04 29.42 5,317 -0.02(-0.08%)
Aug 04, 2020 28.35 29.44 28.35 29.44 5,258 +0.62(+2.14%)
Aug 03, 2020 28.75 28.82 28.59 28.82 610 -0.30(-1.03%)
Jul 31, 2020 28.97 29.12 28.97 29.12 1,619 -0.29(-0.97%)
Jul 30, 2020 29.41 29.41 29.41 29.41 216 -0.37(-1.25%)
Jul 29, 2020 28.96 29.78 28.63 29.78 3,318 +0.54(+1.86%)
Jul 28, 2020 28.76 29.41 28.76 29.24 896 +0.77(+2.70%)
Jul 27, 2020 28.07 28.47 27.94 28.47 1,154 +0.09(+0.31%)
Jul 24, 2020 28.82 28.82 28.38 28.38 3,861 -0.35(-1.21%)
Jul 23, 2020 28.94 28.94 27.92 28.73 3,180 -0.14(-0.50%)
Jul 22, 2020 27.94 28.87 27.94 28.87 2,197 +0.54(+1.90%)
Jul 21, 2020 28.38 28.59 28.33 28.33 1,629 +0.34(+1.20%)
Jul 20, 2020 27.99 28.01 27.39 28.00 1,700 -0.62(-2.18%)
Jul 17, 2020 28.25 28.62 28.19 28.62 1,868 +0.20(+0.72%)
Jul 16, 2020 28.44 28.44 27.68 28.42 878 -0.34(-1.19%)
Jul 15, 2020 28.18 28.76 28.18 28.76 5,096 +0.53(+1.87%)
Jul 14, 2020 28.42 28.51 27.34 28.23 3,180 +0.03(+0.11%)
Jul 13, 2020 28.09 28.79 27.53 28.20 22,149 +0.12(+0.41%)
Jul 10, 2020 28.31 28.31 28.08 28.08 2,865 +0.15(+0.55%)
Jul 09, 2020 27.74 27.93 27.61 27.93 5,599 -0.43(-1.50%)
Jul 08, 2020 28.16 28.36 28.16 28.36 952 -0.09(-0.31%)
Jul 07, 2020 28.64 28.76 28.45 28.45 2,891 -0.91(-3.10%)
Jul 06, 2020 29.21 29.96 29.21 29.36 1,797 -0.00(-0.01%)
Jul 02, 2020 29.51 29.57 28.97 29.36 18,810 -0.24(-0.80%)
Jul 01, 2020 28.77 29.65 28.77 29.59 1,725 +0.45(+1.56%)
Jun 30, 2020 28.95 29.14 28.95 29.14 950 +0.16(+0.55%)
Jun 29, 2020 28.93 28.98 28.93 28.98 869 +0.73(+2.60%)
Jun 26, 2020 28.56 28.56 28.22 28.25 747 -0.54(-1.88%)
Jun 25, 2020 28.52 28.79 28.39 28.79 1,253 +0.47(+1.66%)
Jun 24, 2020 28.30 28.32 27.66 28.32 4,150 -0.96(-3.29%)
Jun 23, 2020 29.38 29.71 28.88 29.28 3,187 -0.12(-0.40%)
Jun 22, 2020 29.40 29.40 29.40 29.40 397 -0.19(-0.66%)
Jun 19, 2020 30.01 30.01 29.59 29.59 871 -0.89(-2.93%)
Jun 18, 2020 30.69 30.69 30.49 30.49 1,101 -0.26(-0.84%)
Jun 17, 2020 31.65 31.65 30.74 30.74 2,406 -0.81(-2.58%)
Jun 16, 2020 31.88 31.88 31.07 31.56 3,173 +0.81(+2.63%)
Jun 15, 2020 30.75 30.75 30.75 30.75 323 +0.35(+1.15%)
Jun 12, 2020 29.75 30.40 29.75 30.40 2,644 +1.25(+4.28%)
Jun 11, 2020 29.43 29.47 29.15 29.15 2,795 -2.76(-8.64%)
Jun 10, 2020 32.10 32.22 31.91 31.91 1,175 -1.91(-5.64%)
Jun 09, 2020 35.02 35.02 33.24 33.82 2,256 -1.12(-3.21%)
Jun 08, 2020 35.00 35.10 33.42 34.94 5,261 +1.87(+5.65%)
Jun 05, 2020 31.87 33.34 31.87 33.07 3,778 +1.96(+6.29%)
Jun 04, 2020 30.19 31.11 29.86 31.11 5,225 +0.49(+1.59%)
Jun 03, 2020 30.36 30.63 29.81 30.63 3,463 +1.62(+5.57%)
Jun 02, 2020 28.32 29.24 28.32 29.01 9,878 +0.28(+0.97%)
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.