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 (%)
Feb 28, 2017 33.17 33.21 33.05 33.11 340,365 -0.14(-0.43%)
Feb 27, 2017 33.26 33.28 33.17 33.25 355,539 -0.01(-0.02%)
Feb 24, 2017 33.12 33.26 33.03 33.26 320,145 +0.08(+0.23%)
Feb 23, 2017 33.26 33.30 33.09 33.18 364,272 +0.05(+0.16%)
Feb 22, 2017 33.10 33.24 33.06 33.13 379,668 +0.02(+0.07%)
Feb 21, 2017 32.94 33.14 32.90 33.11 465,516 +0.20(+0.62%)
Feb 17, 2017 32.90 32.90 32.90 0 +0.06(+0.18%)
Feb 16, 2017 32.89 32.92 32.75 32.84 613,163 -0.04(-0.11%)
Feb 15, 2017 32.78 32.90 32.69 32.88 396,744 +0.08(+0.25%)
Feb 14, 2017 32.69 32.80 32.58 32.80 597,150 +0.11(+0.32%)
Feb 13, 2017 32.57 32.73 32.54 32.69 476,216 +0.20(+0.63%)
Feb 10, 2017 32.37 32.50 32.35 32.49 561,910 +0.20(+0.61%)
Feb 09, 2017 32.24 32.37 32.22 32.29 997,254 +0.10(+0.30%)
Feb 08, 2017 32.12 32.21 32.02 32.20 473,764 +0.07(+0.21%)
Feb 07, 2017 32.23 32.24 32.06 32.13 396,460 -0.07(-0.21%)
Feb 06, 2017 32.27 32.29 32.10 32.20 505,116 -0.08(-0.26%)
Feb 03, 2017 32.19 32.31 32.16 32.28 398,634 +0.23(+0.73%)
Feb 02, 2017 32.00 32.08 31.93 32.04 487,106 +0.01(+0.02%)
Feb 01, 2017 32.29 32.31 31.85 32.04 515,519 -0.20(-0.63%)
Jan 31, 2017 32.10 32.24 31.94 32.24 600,628 +0.14(+0.45%)
Jan 30, 2017 32.26 32.26 31.97 32.10 407,125 -0.25(-0.77%)
Jan 27, 2017 32.40 32.40 32.28 32.35 316,544 -0.05(-0.14%)
Jan 26, 2017 32.53 32.54 32.33 32.39 541,569 -0.30(-0.92%)
Jan 25, 2017 32.61 32.71 32.55 32.69 808,788 +0.29(+0.89%)
Jan 24, 2017 32.10 32.47 32.10 32.41 597,641 +0.38(+1.18%)
Jan 23, 2017 32.08 32.09 31.89 32.03 414,221 -0.05(-0.14%)
Jan 20, 2017 32.07 32.16 31.93 32.07 366,665 +0.18(+0.57%)
Jan 19, 2017 32.10 32.15 31.79 31.89 324,288 -0.18(-0.56%)
Jan 18, 2017 32.11 32.13 32.01 32.07 419,234 +0.02(+0.05%)
Jan 17, 2017 32.11 32.15 31.98 32.06 412,300 -0.09(-0.28%)
Jan 13, 2017 32.15 32.15 32.15 0 +0.04(+0.12%)
Jan 12, 2017 32.12 32.14 31.84 32.11 614,947 -0.02(-0.07%)
Jan 11, 2017 32.08 32.15 31.92 32.13 643,447 +0.11(+0.35%)
Jan 10, 2017 32.13 32.20 32.01 32.02 605,799 -0.15(-0.47%)
Jan 09, 2017 32.43 32.43 32.16 32.17 653,526 -0.23(-0.70%)
Jan 06, 2017 32.52 32.52 32.28 32.40 808,278 -0.02(-0.05%)
Jan 05, 2017 32.45 32.47 32.24 32.41 770,972 -0.04(-0.12%)
Jan 04, 2017 32.29 32.47 32.20 32.45 652,521 +0.26(+0.80%)
Jan 03, 2017 31.98 32.22 31.94 32.20 1,056,558 +0.44(+1.38%)
Dec 30, 2016 31.76 31.76 31.76 0 -0.11(-0.36%)
Dec 29, 2016 31.83 31.90 31.78 31.87 381,313 +0.08(+0.24%)
Dec 28, 2016 32.21 32.21 31.78 31.80 331,517 -0.35(-1.10%)
Dec 27, 2016 32.14 32.21 32.09 32.15 558,618 +0.07(+0.21%)
Dec 23, 2016 32.08 32.08 32.08 0 +0.07(+0.21%)
Dec 22, 2016 32.05 32.05 31.89 32.01 471,310 -0.02(-0.05%)
Dec 21, 2016 32.20 32.20 32.01 32.03 662,201 -0.10(-0.32%)
Dec 20, 2016 32.13 32.17 32.06 32.13 681,472 +0.10(+0.33%)
Dec 19, 2016 32.22 32.22 31.95 32.03 503,235 -0.05(-0.16%)
Dec 16, 2016 32.33 32.33 31.99 32.08 395,089 -0.19(-0.60%)
Dec 15, 2016 32.13 32.34 32.01 32.28 488,668 +0.13(+0.40%)
Dec 14, 2016 32.53 32.57 32.07 32.15 606,326 -0.40(-1.24%)
Dec 13, 2016 32.54 32.63 32.37 32.55 466,061 +0.16(+0.51%)
Dec 12, 2016 32.51 32.63 32.31 32.39 385,597 -0.06(-0.18%)
Dec 09, 2016 32.44 32.45 32.30 32.45 465,229 +0.10(+0.30%)
Dec 08, 2016 32.40 32.52 32.25 32.35 649,020 -0.00(-0.01%)
Dec 07, 2016 31.90 32.37 31.85 32.35 641,798 +0.46(+1.44%)
Dec 06, 2016 31.80 31.89 31.67 31.89 548,292 +0.13(+0.40%)
Dec 05, 2016 31.66 31.80 31.62 31.77 442,938 +0.25(+0.78%)
Dec 02, 2016 31.50 31.65 31.44 31.52 462,924 +0.07(+0.21%)
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.