Indicators

Alps Sector Dividend Dogs ETF (NY: SDOG )

53.36 +0.19 (+0.36%)

Streaming Delayed Price Updated: 12:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	50.76	50.89	50.50	50.72	52,849	-0.18(-0.35%)
Dec 28, 2023	50.64	50.96	50.64	50.90	57,525	+0.08(+0.16%)
Dec 27, 2023	50.89	50.89	50.64	50.82	108,205	-0.02(-0.04%)
Dec 26, 2023	50.55	50.93	50.54	50.84	56,802	+0.36(+0.71%)
Dec 22, 2023	50.39	50.78	50.39	50.48	24,700	+0.17(+0.34%)
Dec 21, 2023	50.13	50.32	49.89	50.31	45,448	+0.49(+0.99%)
Dec 20, 2023	50.51	50.62	49.82	49.82	53,062	-0.83(-1.64%)
Dec 19, 2023	50.40	50.65	50.40	50.65	1,441,168	+0.35(+0.70%)
Dec 18, 2023	50.55	50.55	50.30	50.30	72,136	-0.12(-0.23%)
Dec 15, 2023	50.77	50.77	50.22	50.42	102,898	-0.38(-0.75%)
Dec 14, 2023	50.24	51.16	50.24	50.80	71,135	+1.00(+2.00%)
Dec 13, 2023	48.57	49.80	48.44	49.80	69,211	+1.18(+2.44%)
Dec 12, 2023	48.82	48.82	48.53	48.62	36,623	-0.28(-0.58%)
Dec 11, 2023	48.82	49.04	48.74	48.90	103,595	+0.18(+0.38%)
Dec 08, 2023	48.50	48.84	48.50	48.72	44,004	+0.25(+0.51%)
Dec 07, 2023	48.33	48.54	48.15	48.47	40,502	+0.29(+0.61%)
Dec 06, 2023	48.13	48.50	48.13	48.18	63,103	+0.16(+0.33%)
Dec 05, 2023	48.35	48.45	48.02	48.02	73,362	-0.58(-1.19%)
Dec 04, 2023	48.24	48.77	48.24	48.60	41,152	+0.11(+0.22%)

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.