Skip to main content

Alps Sector Dividend Dogs ETF (NY: SDOG )

53.95 +0.32 (+0.60%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Dec 01, 2023 47.65 48.49 47.57 48.49 125,672 +0.79(+1.67%)
Nov 30, 2023 47.42 47.70 47.29 47.69 40,438 +0.38(+0.80%)
Nov 29, 2023 47.16 47.50 47.16 47.31 55,722 +0.38(+0.81%)
Nov 28, 2023 46.77 47.10 46.69 46.93 57,592 +0.10(+0.21%)
Nov 27, 2023 46.80 46.87 46.62 46.84 51,848 -0.07(-0.14%)
Nov 24, 2023 46.75 46.93 46.72 46.90 9,532 +0.13(+0.29%)
Nov 22, 2023 46.55 46.79 46.46 46.77 20,980 +0.30(+0.65%)
Nov 21, 2023 46.50 46.51 46.25 46.46 42,313 -0.11(-0.23%)
Nov 20, 2023 46.41 46.68 46.20 46.57 46,790 +0.09(+0.20%)
Nov 17, 2023 46.27 46.49 46.26 46.48 66,776 +0.36(+0.78%)
Nov 16, 2023 46.38 46.40 45.84 46.12 185,025 -0.21(-0.46%)
Nov 15, 2023 45.86 46.44 45.86 46.33 40,362 +0.63(+1.37%)
Nov 14, 2023 45.03 45.93 45.03 45.70 50,082 +1.35(+3.03%)
Nov 13, 2023 44.46 44.56 44.31 44.36 50,781 -0.26(-0.57%)
Nov 10, 2023 44.42 44.66 44.12 44.62 35,571 +0.39(+0.89%)
Nov 09, 2023 44.86 44.86 44.20 44.22 73,690 -0.50(-1.12%)
Nov 08, 2023 45.06 45.06 44.55 44.72 61,506 -0.42(-0.93%)
Nov 07, 2023 45.31 45.41 45.12 45.14 46,977 -0.33(-0.73%)
Nov 06, 2023 45.81 45.86 45.39 45.47 39,559 -0.41(-0.89%)
Nov 03, 2023 45.59 46.06 45.59 45.88 30,145 +0.76(+1.68%)
Nov 02, 2023 44.43 45.14 44.43 45.12 31,693 +0.93(+2.10%)
Nov 01, 2023 44.18 44.29 43.85 44.20 42,124 +0.04(+0.09%)
Oct 31, 2023 44.03 44.16 43.87 44.16 94,509 +0.14(+0.31%)
Oct 30, 2023 43.75 44.10 43.66 44.02 41,263 +0.51(+1.17%)
Oct 27, 2023 44.08 44.21 43.41 43.51 49,444 -0.56(-1.28%)
Oct 26, 2023 44.10 44.40 43.98 44.08 72,180 -0.21(-0.46%)
Oct 25, 2023 44.47 44.56 44.20 44.28 63,541 -0.40(-0.90%)
Oct 24, 2023 44.39 44.73 44.39 44.68 207,359 +0.57(+1.29%)
Oct 23, 2023 44.49 44.64 44.08 44.12 62,040 -0.53(-1.18%)
Oct 20, 2023 45.05 45.17 44.64 44.64 39,230 -0.51(-1.12%)
Oct 19, 2023 45.58 45.80 45.05 45.15 52,614 -0.42(-0.91%)
Oct 18, 2023 45.97 45.97 45.49 45.57 63,032 -0.60(-1.31%)
Oct 17, 2023 45.49 46.34 45.49 46.17 68,283 +0.43(+0.94%)
Oct 16, 2023 45.49 45.84 45.31 45.74 38,816 +0.53(+1.17%)
Oct 13, 2023 45.39 45.49 45.12 45.21 31,745 +0.00(+0.01%)
Oct 12, 2023 45.92 45.92 44.95 45.21 139,858 -0.53(-1.17%)
Oct 11, 2023 45.67 45.83 45.44 45.74 32,578 +0.13(+0.29%)
Oct 10, 2023 45.34 45.81 45.34 45.61 23,685 +0.45(+1.00%)
Oct 09, 2023 44.74 45.18 44.63 45.15 49,287 +0.40(+0.90%)
Oct 06, 2023 44.32 44.98 43.93 44.75 96,866 +0.20(+0.44%)
Oct 05, 2023 44.60 44.75 44.35 44.56 41,175 -0.22(-0.48%)
Oct 04, 2023 44.82 44.82 44.27 44.77 50,827 +0.03(+0.07%)
Oct 03, 2023 44.94 45.15 44.58 44.74 54,029 -0.47(-1.04%)
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.