Indicators

Alps Sector Dividend Dogs ETF (NY: SDOG )

58.04 -0.29 (-0.49%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	33.72	33.81	33.71	33.79	190,926	+0.05(+0.16%)
Sep 28, 2017	33.68	33.78	33.66	33.74	201,946	+0.01(+0.02%)
Sep 27, 2017	33.79	33.81	33.57	33.73	163,035	-0.01(-0.02%)
Sep 26, 2017	33.78	33.80	33.72	33.74	199,458	-0.02(-0.07%)
Sep 25, 2017	33.54	33.76	33.54	33.76	181,247	+0.22(+0.66%)
Sep 22, 2017	33.42	33.54	33.40	33.54	169,892	+0.11(+0.32%)
Sep 21, 2017	33.44	33.47	33.39	33.43	174,784	-0.03(-0.08%)
Sep 20, 2017	33.46	33.57	33.36	33.46	105,772	+0.02(+0.07%)
Sep 19, 2017	33.41	33.48	33.39	33.43	127,577	+0.03(+0.09%)
Sep 18, 2017	33.40	33.52	33.32	33.40	165,214	+0.07(+0.21%)
Sep 15, 2017	33.24	33.34	33.24	33.33	152,168	+0.08(+0.23%)
Sep 14, 2017	33.12	33.27	33.11	33.26	105,665	+0.11(+0.32%)
Sep 13, 2017	33.11	33.16	33.06	33.15	123,798	+0.05(+0.16%)
Sep 12, 2017	32.97	33.14	32.97	33.10	150,321	+0.20(+0.60%)
Sep 11, 2017	32.69	32.93	32.69	32.90	122,338	+0.31(+0.96%)
Sep 08, 2017	32.48	32.62	32.42	32.59	103,372	+0.07(+0.21%)
Sep 07, 2017	32.60	32.60	32.46	32.52	139,463	-0.05(-0.14%)
Sep 06, 2017	32.52	32.66	32.51	32.57	252,919	+0.16(+0.49%)
Sep 05, 2017	32.54	32.63	32.31	32.41	885,868	-0.22(-0.68%)

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.