Indicators

Alps Sector Dividend Dogs ETF (NY: SDOG )

53.17 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	27.09	27.16	27.02	27.10	125,325	+0.04(+0.16%)
Feb 26, 2015	27.23	27.23	26.99	27.06	280,286	-0.17(-0.62%)
Feb 25, 2015	27.32	27.32	27.19	27.23	219,264	-0.08(-0.28%)
Feb 24, 2015	27.22	27.32	27.20	27.30	209,030	+0.02(+0.07%)
Feb 23, 2015	27.39	27.39	27.19	27.28	209,360	-0.12(-0.44%)
Feb 20, 2015	27.32	27.42	27.14	27.40	344,004	+0.04(+0.13%)
Feb 19, 2015	27.26	27.40	27.18	27.37	239,644	-0.01(-0.05%)
Feb 18, 2015	27.38	27.42	27.28	27.38	255,003	-0.09(-0.34%)
Feb 17, 2015	27.30	27.49	27.19	27.47	228,341	+0.13(+0.46%)
Feb 13, 2015	27.38	27.35	27.35	27.35	231,367	+0.07(+0.26%)
Feb 12, 2015	27.25	27.30	27.17	27.28	213,035	+0.20(+0.75%)
Feb 11, 2015	27.20	27.20	26.93	27.07	207,635	-0.13(-0.47%)
Feb 10, 2015	27.21	27.25	26.96	27.20	409,917	+0.11(+0.42%)
Feb 09, 2015	26.83	27.16	26.83	27.09	229,009	+0.11(+0.39%)
Feb 06, 2015	27.03	27.14	26.91	26.98	251,603	+0.02(+0.08%)
Feb 05, 2015	26.78	26.97	26.75	26.96	229,743	+0.35(+1.32%)
Feb 04, 2015	26.80	26.82	26.58	26.61	310,034	-0.33(-1.23%)
Feb 03, 2015	26.52	26.95	26.52	26.94	329,194	+0.61(+2.30%)

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.