Indicators

Alps Sector Dividend Dogs ETF (NY: SDOG )

52.62 +0.24 (+0.46%)

Official Closing Price Updated: 8:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	50.15	50.38	50.02	50.14	41,550	+0.17(+0.34%)
Jul 28, 2023	49.93	50.18	49.80	49.97	30,036	+0.44(+0.88%)
Jul 27, 2023	49.91	50.13	49.46	49.54	40,897	-0.20(-0.41%)
Jul 26, 2023	49.38	49.83	49.38	49.74	58,529	+0.27(+0.55%)
Jul 25, 2023	49.50	49.67	49.35	49.47	62,705	-0.07(-0.14%)
Jul 24, 2023	49.28	49.65	49.28	49.54	48,187	+0.25(+0.51%)
Jul 21, 2023	49.36	49.43	49.06	49.29	57,597	-0.04(-0.09%)
Jul 20, 2023	49.27	49.43	49.14	49.33	43,269	-0.08(-0.16%)
Jul 19, 2023	49.08	49.52	49.08	49.41	39,075	+0.35(+0.72%)
Jul 18, 2023	48.70	49.34	48.69	49.06	47,298	+0.34(+0.70%)
Jul 17, 2023	48.76	48.83	48.52	48.71	50,653	-0.18(-0.36%)
Jul 14, 2023	49.53	49.53	48.82	48.89	44,719	-0.69(-1.38%)
Jul 13, 2023	49.44	49.64	49.35	49.58	47,738	+0.25(+0.51%)
Jul 12, 2023	49.61	49.75	49.32	49.32	46,404	+0.13(+0.26%)
Jul 11, 2023	48.43	49.23	48.43	49.20	86,475	+1.01(+2.09%)
Jul 10, 2023	47.90	48.40	47.86	48.19	28,728	+0.15(+0.30%)
Jul 07, 2023	47.73	48.53	47.73	48.05	48,966	+0.16(+0.33%)
Jul 06, 2023	47.84	47.89	47.41	47.89	38,037	-0.38(-0.79%)
Jul 05, 2023	48.38	48.48	48.09	48.27	73,780	-0.35(-0.72%)

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.