Skip to main content

Alps Sector Dividend Dogs ETF (NY: SDOG )

53.89 +0.26 (+0.48%)
Streaming Delayed Price Updated: 11:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 26.21 26.51 26.21 26.22 179,739 -0.03(-0.11%)
Feb 26, 2016 26.38 26.49 26.20 26.25 177,927 +0.05(+0.20%)
Feb 25, 2016 25.94 26.19 25.75 26.19 196,562 +0.23(+0.90%)
Feb 24, 2016 25.48 25.97 25.17 25.96 126,123 +0.19(+0.74%)
Feb 23, 2016 25.90 25.94 25.71 25.77 107,550 -0.25(-0.95%)
Feb 22, 2016 25.81 26.03 25.81 26.02 167,792 +0.52(+2.03%)
Feb 19, 2016 25.60 25.60 25.33 25.50 123,898 -0.26(-0.99%)
Feb 18, 2016 25.70 25.87 25.51 25.76 200,321 +0.13(+0.51%)
Feb 17, 2016 25.30 25.75 25.00 25.63 181,267 +0.63(+2.51%)
Feb 16, 2016 24.79 25.01 24.63 25.00 221,659 +0.49(+1.99%)
Feb 12, 2016 24.17 24.51 24.51 24.51 445,408 +0.61(+2.53%)
Feb 11, 2016 23.94 24.15 23.68 23.90 250,539 -0.36(-1.49%)
Feb 10, 2016 24.50 24.68 24.24 24.26 303,350 -0.14(-0.59%)
Feb 09, 2016 24.38 24.57 24.24 24.41 313,056 -0.26(-1.04%)
Feb 08, 2016 24.77 24.84 24.36 24.66 209,283 -0.42(-1.66%)
Feb 05, 2016 25.17 25.23 24.97 25.08 257,533 -0.16(-0.64%)
Feb 04, 2016 24.92 25.47 24.92 25.24 157,248 +0.33(+1.32%)
Feb 03, 2016 24.54 24.99 24.18 24.91 108,854 +0.58(+2.37%)
Feb 02, 2016 24.60 24.60 24.24 24.33 89,543 -0.48(-1.94%)
Feb 01, 2016 24.68 24.94 24.47 24.82 211,536 -0.02(-0.09%)
Jan 29, 2016 24.31 24.84 24.31 24.84 406,593 +0.66(+2.71%)
Jan 28, 2016 24.28 24.28 23.88 24.18 106,035 +0.22(+0.91%)
Jan 27, 2016 23.93 24.39 23.80 23.96 422,610 -0.04(-0.18%)
Jan 26, 2016 23.66 24.07 23.63 24.01 303,744 +0.58(+2.49%)
Jan 25, 2016 23.98 23.98 23.42 23.42 153,086 -0.59(-2.46%)
Jan 22, 2016 23.98 24.13 23.77 24.01 115,222 +0.47(+1.98%)
Jan 21, 2016 23.18 23.81 23.04 23.55 185,989 +0.43(+1.86%)
Jan 20, 2016 23.11 23.32 22.45 23.12 411,568 -0.36(-1.55%)
Jan 19, 2016 23.92 23.92 23.25 23.48 452,666 -0.17(-0.71%)
Jan 15, 2016 23.41 23.65 23.65 23.65 464,464 -0.40(-1.67%)
Jan 14, 2016 23.63 24.19 23.42 24.05 214,700 +0.53(+2.26%)
Jan 13, 2016 24.20 24.29 23.50 23.52 235,518 -0.53(-2.18%)
Jan 12, 2016 24.36 24.41 23.70 24.04 332,497 -0.08(-0.34%)
Jan 11, 2016 24.52 24.53 23.87 24.13 188,690 -0.25(-1.04%)
Jan 08, 2016 24.87 24.87 24.36 24.38 701,551 -0.34(-1.36%)
Jan 07, 2016 24.90 25.10 24.61 24.71 387,425 -0.61(-2.39%)
Jan 06, 2016 25.47 25.52 25.14 25.32 235,530 -0.55(-2.14%)
Jan 05, 2016 25.96 25.96 25.64 25.87 196,814 +0.08(+0.30%)
Jan 04, 2016 25.56 25.79 25.37 25.79 278,969 -0.14(-0.53%)
Dec 31, 2015 25.93 25.93 25.93 25.93 141,477 -0.09(-0.33%)
Dec 30, 2015 26.17 26.28 26.00 26.02 123,292 -0.24(-0.92%)
Dec 29, 2015 26.18 26.34 26.11 26.26 141,828 +0.27(+1.04%)
Dec 28, 2015 26.12 26.12 25.89 25.99 111,560 -0.26(-1.00%)
Dec 24, 2015 26.25 26.25 26.25 26.25 58,263 -0.04(-0.17%)
Dec 23, 2015 25.86 26.30 25.82 26.30 160,281 +0.66(+2.57%)
Dec 22, 2015 25.31 25.70 25.26 25.64 285,800 +0.44(+1.75%)
Dec 21, 2015 25.08 25.21 24.98 25.20 175,708 +0.26(+1.04%)
Dec 18, 2015 25.23 25.25 24.94 24.94 151,740 -0.41(-1.63%)
Dec 17, 2015 25.74 25.74 25.34 25.35 148,106 -0.37(-1.43%)
Dec 16, 2015 25.56 25.75 25.43 25.72 216,903 +0.33(+1.31%)
Dec 15, 2015 25.19 25.53 25.19 25.39 196,945 +0.37(+1.47%)
Dec 14, 2015 24.95 25.07 24.74 25.02 197,447 +0.09(+0.37%)
Dec 11, 2015 25.10 25.12 24.92 24.92 149,112 -0.48(-1.90%)
Dec 10, 2015 25.34 25.56 25.31 25.41 135,001 +0.06(+0.23%)
Dec 09, 2015 25.46 25.82 25.26 25.35 128,687 -0.09(-0.37%)
Dec 08, 2015 25.44 25.62 25.34 25.44 144,865 -0.26(-1.01%)
Dec 07, 2015 25.86 25.86 25.58 25.70 68,382 -0.28(-1.08%)
Dec 04, 2015 25.63 26.05 25.63 25.99 94,214 +0.38(+1.47%)
Dec 03, 2015 25.99 25.99 25.53 25.61 104,096 -0.30(-1.14%)
Dec 02, 2015 26.35 26.35 25.89 25.91 375,180 -0.50(-1.88%)
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.