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 (%)
Mar 28, 2024 53.73 54.01 53.68 53.95 47,157 +0.32(+0.60%)
Mar 27, 2024 52.76 53.63 52.76 53.63 25,536 +1.09(+2.07%)
Mar 26, 2024 53.09 53.09 52.54 52.54 109,764 -0.38(-0.72%)
Mar 25, 2024 52.87 53.23 52.87 52.92 72,592 -0.05(-0.09%)
Mar 22, 2024 53.26 53.40 52.96 52.97 43,921 -0.22(-0.41%)
Mar 21, 2024 53.12 53.39 52.98 53.19 62,392 +0.22(+0.42%)
Mar 20, 2024 52.45 53.03 52.43 52.97 73,112 +0.44(+0.83%)
Mar 19, 2024 52.23 52.54 52.16 52.53 96,565 +0.37(+0.70%)
Mar 18, 2024 52.21 52.35 51.89 52.17 58,747 +0.06(+0.11%)
Mar 15, 2024 51.83 52.33 51.83 52.11 51,109 +0.08(+0.15%)
Mar 14, 2024 52.43 52.49 51.72 52.03 86,620 -0.56(-1.07%)
Mar 13, 2024 52.55 52.90 52.45 52.59 70,999 +0.14(+0.26%)
Mar 12, 2024 52.53 52.68 52.28 52.46 146,869 -0.02(-0.04%)
Mar 11, 2024 52.01 52.48 52.01 52.48 39,896 +0.30(+0.58%)
Mar 08, 2024 52.05 52.35 52.05 52.17 41,531 +0.19(+0.37%)
Mar 07, 2024 51.98 52.21 51.90 51.98 65,204 +0.16(+0.31%)
Mar 06, 2024 51.77 52.02 51.65 51.82 107,164 +0.25(+0.48%)
Mar 05, 2024 51.31 51.88 51.31 51.57 71,099 +0.21(+0.40%)
Mar 04, 2024 51.09 51.50 51.09 51.37 48,101 +0.23(+0.44%)
Mar 01, 2024 51.00 51.14 50.76 51.14 69,816 +0.07(+0.14%)
Feb 29, 2024 51.03 51.26 50.88 51.07 45,012 +0.29(+0.57%)
Feb 28, 2024 50.85 51.02 50.70 50.78 54,658 -0.11(-0.21%)
Feb 27, 2024 50.74 50.89 50.65 50.89 46,048 +0.26(+0.52%)
Feb 26, 2024 50.97 51.07 50.60 50.63 37,669 -0.47(-0.92%)
Feb 23, 2024 50.83 51.19 50.82 51.10 47,922 +0.27(+0.54%)
Feb 22, 2024 50.64 50.92 50.51 50.82 70,845 +0.16(+0.31%)
Feb 21, 2024 50.43 50.67 50.41 50.67 48,112 +0.14(+0.28%)
Feb 20, 2024 50.31 50.77 50.31 50.53 79,095 +0.01(+0.03%)
Feb 16, 2024 50.33 50.69 50.25 50.51 44,146 -0.04(-0.08%)
Feb 15, 2024 49.84 50.59 49.84 50.56 37,436 +0.88(+1.77%)
Feb 14, 2024 49.77 49.81 49.48 49.67 43,201 +0.19(+0.38%)
Feb 13, 2024 49.92 50.03 49.15 49.49 38,310 -0.94(-1.86%)
Feb 12, 2024 49.88 50.59 49.88 50.43 71,566 +0.59(+1.19%)
Feb 09, 2024 49.86 49.88 49.66 49.83 238,290 -0.08(-0.16%)
Feb 08, 2024 49.97 49.97 49.66 49.91 36,006 -0.14(-0.28%)
Feb 07, 2024 50.43 50.43 49.86 50.05 55,097 -0.05(-0.10%)
Feb 06, 2024 49.76 50.19 49.72 50.10 31,900 +0.31(+0.61%)
Feb 05, 2024 50.09 50.09 49.67 49.79 34,864 -0.63(-1.26%)
Feb 02, 2024 50.42 50.66 50.01 50.43 50,694 -0.24(-0.47%)
Feb 01, 2024 50.35 50.66 49.94 50.66 46,244 +0.35(+0.70%)
Jan 31, 2024 50.84 51.02 50.30 50.31 109,111 -0.64(-1.25%)
Jan 30, 2024 50.80 51.04 50.71 50.95 48,229 +0.05(+0.10%)
Jan 29, 2024 50.80 50.94 50.62 50.90 97,193 +0.05(+0.10%)
Jan 26, 2024 50.84 51.08 50.76 50.85 62,457 +0.03(+0.06%)
Jan 25, 2024 50.39 50.82 50.39 50.82 147,814 +0.86(+1.72%)
Jan 24, 2024 50.38 50.47 49.96 49.96 199,859 -0.29(-0.59%)
Jan 23, 2024 50.21 50.45 50.08 50.26 58,983 +0.12(+0.24%)
Jan 22, 2024 50.09 50.27 49.91 50.14 61,765 +0.13(+0.26%)
Jan 19, 2024 49.67 50.12 49.36 50.01 79,371 +0.37(+0.74%)
Jan 18, 2024 49.74 49.74 49.25 49.65 61,922 +0.02(+0.04%)
Jan 17, 2024 49.75 50.00 49.44 49.63 73,460 -0.44(-0.89%)
Jan 16, 2024 50.33 50.33 49.96 50.07 215,315 -0.42(-0.84%)
Jan 12, 2024 50.88 50.99 50.41 50.49 42,644 -0.13(-0.26%)
Jan 11, 2024 50.92 50.92 50.32 50.62 56,687 -0.40(-0.78%)
Jan 10, 2024 50.94 51.06 50.75 51.02 61,056 -0.01(-0.02%)
Jan 09, 2024 51.15 51.15 50.90 51.03 112,304 -0.40(-0.77%)
Jan 08, 2024 50.95 51.43 50.84 51.43 46,645 +0.36(+0.70%)
Jan 05, 2024 50.57 51.21 50.53 51.07 212,864 +0.42(+0.84%)
Jan 04, 2024 50.79 50.93 50.64 50.65 54,024 -0.15(-0.29%)
Jan 03, 2024 51.10 51.16 50.71 50.80 56,142 -0.50(-0.98%)
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.