Skip to main content

Alps Sector Dividend Dogs ETF (NY: SDOG )

54.66 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 08, 2023 55.09 55.23 54.63 54.66 51,188 -0.61(-1.10%)
Feb 07, 2023 55.02 55.43 54.61 55.27 69,229 +0.10(+0.18%)
Feb 06, 2023 55.43 55.43 54.91 55.17 72,472 -0.63(-1.13%)
Feb 03, 2023 55.94 56.16 55.69 55.80 64,479 -0.60(-1.06%)
Feb 02, 2023 55.88 56.62 55.62 56.40 94,538 +0.74(+1.33%)
Feb 01, 2023 54.99 56.04 54.64 55.66 48,398 +0.47(+0.85%)
Jan 31, 2023 54.37 55.20 54.23 55.19 69,517 +0.87(+1.60%)
Jan 30, 2023 54.35 54.80 54.29 54.32 44,982 -0.41(-0.75%)
Jan 27, 2023 54.35 54.94 54.30 54.73 31,170 +0.10(+0.18%)
Jan 26, 2023 54.60 54.70 54.13 54.63 56,453 +0.28(+0.52%)
Jan 25, 2023 53.86 54.36 53.62 54.35 74,655 +0.14(+0.26%)
Jan 24, 2023 54.29 54.64 53.95 54.21 51,789 -0.33(-0.61%)
Jan 23, 2023 54.00 54.86 53.98 54.54 61,520 +0.64(+1.19%)
Jan 20, 2023 53.23 53.93 52.87 53.90 59,474 +0.84(+1.58%)
Jan 19, 2023 53.12 53.34 52.78 53.06 73,981 -0.35(-0.66%)
Jan 18, 2023 54.69 54.69 53.40 53.41 137,645 -1.04(-1.91%)
Jan 17, 2023 54.74 54.81 54.39 54.45 44,797 -0.35(-0.64%)
Jan 13, 2023 54.34 54.89 54.22 54.80 54,396 +0.10(+0.18%)
Jan 12, 2023 54.78 54.91 54.48 54.70 52,870 +0.18(+0.33%)
Jan 11, 2023 54.37 54.52 54.05 54.52 68,291 +0.34(+0.63%)
Jan 10, 2023 53.78 54.20 53.45 54.18 70,413 +0.45(+0.84%)
Jan 09, 2023 54.11 54.39 53.72 53.73 128,436 -0.10(-0.19%)
Jan 06, 2023 53.06 53.97 53.00 53.83 46,280 +1.23(+2.34%)
Jan 05, 2023 52.49 52.68 52.16 52.60 77,022 -0.22(-0.41%)
Jan 04, 2023 52.11 53.06 52.11 52.82 136,792 +1.07(+2.07%)
Jan 03, 2023 51.75 52.01 51.34 51.75 56,472 +0.31(+0.60%)
Dec 30, 2022 51.44 51.51 50.98 51.44 77,328 -0.22(-0.43%)
Dec 29, 2022 51.15 51.79 51.06 51.66 88,963 +0.82(+1.61%)
Dec 28, 2022 51.73 51.84 50.81 50.84 84,757 -0.82(-1.59%)
Dec 27, 2022 51.40 51.73 51.21 51.66 68,507 +0.34(+0.66%)
Dec 23, 2022 50.81 51.34 50.71 51.32 42,766 +0.46(+0.90%)
Dec 22, 2022 50.85 50.86 49.93 50.86 35,130 -0.25(-0.49%)
Dec 21, 2022 50.98 51.24 50.94 51.11 99,476 +0.59(+1.18%)
Dec 20, 2022 50.42 50.68 50.33 50.51 40,631 +0.05(+0.10%)
Dec 19, 2022 50.78 51.01 50.18 50.47 22,911 -0.36(-0.70%)
Dec 16, 2022 50.72 50.94 50.37 50.82 39,603 -0.49(-0.95%)
Dec 15, 2022 51.71 51.78 51.12 51.31 63,615 -1.02(-1.95%)
Dec 14, 2022 52.58 52.96 52.01 52.33 55,465 -0.25(-0.47%)
Dec 13, 2022 53.33 53.53 52.34 52.58 40,174 +0.16(+0.30%)
Dec 12, 2022 51.73 52.42 51.51 52.42 32,541 +0.82(+1.59%)
Dec 09, 2022 51.95 52.15 51.59 51.59 29,586 -0.40(-0.78%)
Dec 08, 2022 52.11 52.24 51.86 52.00 24,001 +0.13(+0.25%)
Dec 07, 2022 51.71 52.18 51.71 51.87 31,239 +0.03(+0.06%)
Dec 06, 2022 52.24 52.39 51.52 51.84 44,625 -0.42(-0.80%)
Dec 05, 2022 52.90 52.90 52.10 52.26 88,313 -0.93(-1.74%)
Dec 02, 2022 52.63 53.25 52.63 53.19 34,827 -0.01(-0.02%)
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.