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 (%)
Feb 28, 2020 33.42 34.04 32.93 33.92 822,669 -0.43(-1.25%)
Feb 27, 2020 35.12 35.66 34.35 34.35 348,466 -1.38(-3.87%)
Feb 26, 2020 36.28 36.65 35.74 35.74 191,161 -0.43(-1.18%)
Feb 25, 2020 37.65 37.69 36.02 36.17 413,406 -1.36(-3.62%)
Feb 24, 2020 37.73 37.88 37.47 37.52 194,231 -1.26(-3.25%)
Feb 21, 2020 38.80 38.84 38.62 38.78 110,118 -0.21(-0.54%)
Feb 20, 2020 38.73 39.18 38.73 38.99 95,070 +0.06(+0.15%)
Feb 19, 2020 38.93 38.98 38.83 38.93 147,098 +0.13(+0.35%)
Feb 18, 2020 38.97 38.98 38.60 38.80 78,814 -0.26(-0.67%)
Feb 14, 2020 39.35 39.35 38.94 39.06 66,500 -0.25(-0.64%)
Feb 13, 2020 39.43 39.43 39.18 39.31 95,059 -0.33(-0.83%)
Feb 12, 2020 39.60 39.80 39.51 39.64 98,120 +0.33(+0.83%)
Feb 11, 2020 39.20 39.47 39.19 39.31 95,310 +0.29(+0.75%)
Feb 10, 2020 38.82 39.02 38.75 39.02 135,966 +0.16(+0.41%)
Feb 07, 2020 39.06 39.06 38.81 38.86 91,884 -0.33(-0.83%)
Feb 06, 2020 39.45 39.53 39.18 39.19 138,794 +0.00(+0.00%)
Feb 05, 2020 38.66 39.21 38.66 39.19 162,467 +0.80(+2.08%)
Feb 04, 2020 38.38 38.62 38.36 38.39 150,821 +0.49(+1.28%)
Feb 03, 2020 37.84 38.20 37.77 37.90 149,192 +0.26(+0.69%)
Jan 31, 2020 38.25 38.25 37.51 37.64 266,834 -0.74(-1.92%)
Jan 30, 2020 38.05 38.38 37.82 38.38 162,574 -0.02(-0.04%)
Jan 29, 2020 38.77 38.86 38.40 38.40 105,863 -0.20(-0.52%)
Jan 28, 2020 38.46 38.71 38.35 38.60 119,160 +0.32(+0.83%)
Jan 27, 2020 38.46 38.60 38.28 38.28 129,983 -0.76(-1.93%)
Jan 24, 2020 39.59 39.59 38.80 39.03 166,845 -0.44(-1.13%)
Jan 23, 2020 39.40 39.54 39.03 39.48 149,762 -0.01(-0.02%)
Jan 22, 2020 39.63 39.69 39.44 39.49 82,375 -0.02(-0.04%)
Jan 21, 2020 39.66 39.66 39.39 39.50 92,096 -0.29(-0.74%)
Jan 17, 2020 39.97 39.97 39.74 39.80 95,102 -0.05(-0.13%)
Jan 16, 2020 39.66 39.85 39.66 39.85 123,774 +0.35(+0.89%)
Jan 15, 2020 39.50 39.71 39.41 39.50 127,750 -0.07(-0.17%)
Jan 14, 2020 39.33 39.61 39.33 39.56 104,573 +0.19(+0.49%)
Jan 13, 2020 39.22 39.41 39.12 39.37 104,824 +0.22(+0.56%)
Jan 10, 2020 39.33 39.37 39.09 39.15 130,735 -0.12(-0.30%)
Jan 09, 2020 39.24 39.29 38.99 39.27 193,596 +0.12(+0.30%)
Jan 08, 2020 39.14 39.33 38.98 39.15 170,787 +0.03(+0.09%)
Jan 07, 2020 39.07 39.18 38.91 39.12 326,928 +0.03(+0.09%)
Jan 06, 2020 38.77 39.11 38.77 39.09 202,351 +0.07(+0.17%)
Jan 03, 2020 38.96 39.10 38.91 39.02 145,871 -0.23(-0.60%)
Jan 02, 2020 39.44 39.59 39.03 39.25 205,952 -0.04(-0.11%)
Dec 31, 2019 39.05 39.31 39.02 39.29 47,908 +0.14(+0.36%)
Dec 30, 2019 39.23 39.29 39.09 39.15 119,638 -0.08(-0.19%)
Dec 27, 2019 39.41 39.41 39.19 39.23 84,257 -0.10(-0.26%)
Dec 26, 2019 39.31 39.36 39.22 39.33 73,937 +0.12(+0.30%)
Dec 24, 2019 39.34 39.37 39.17 39.21 56,727 -0.10(-0.26%)
Dec 23, 2019 39.29 39.35 39.26 39.31 78,405 +0.08(+0.21%)
Dec 20, 2019 38.96 39.27 38.96 39.23 115,004 +0.31(+0.80%)
Dec 19, 2019 38.97 38.97 38.86 38.92 172,087 +0.02(+0.06%)
Dec 18, 2019 38.90 38.95 38.80 38.89 170,035 +0.02(+0.06%)
Dec 17, 2019 38.76 38.91 38.76 38.87 73,951 +0.09(+0.24%)
Dec 16, 2019 38.72 38.89 38.72 38.78 172,154 +0.27(+0.69%)
Dec 13, 2019 38.64 38.88 38.41 38.51 82,013 -0.15(-0.39%)
Dec 12, 2019 38.23 38.75 38.21 38.66 118,147 +0.42(+1.11%)
Dec 11, 2019 38.07 38.29 38.07 38.24 95,198 +0.17(+0.44%)
Dec 10, 2019 38.11 38.20 37.93 38.07 65,074 -0.06(-0.15%)
Dec 09, 2019 38.09 38.24 38.09 38.13 63,650 -0.02(-0.07%)
Dec 06, 2019 37.98 38.26 37.98 38.15 112,798 +0.37(+0.99%)
Dec 05, 2019 37.84 37.90 37.68 37.78 121,208 +0.02(+0.07%)
Dec 04, 2019 37.71 37.98 37.65 37.75 111,275 +0.17(+0.44%)
Dec 03, 2019 37.59 37.60 37.30 37.59 96,064 -0.37(-0.99%)
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.