Skip to main content

Alps Sector Dividend Dogs ETF (NY: SDOG )

53.63 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 49.68 49.79 49.46 49.46 33,604 -0.23(-0.46%)
Feb 27, 2023 50.17 50.40 49.58 49.69 43,927 -0.16(-0.32%)
Feb 24, 2023 49.59 49.94 49.37 49.85 41,876 -0.28(-0.57%)
Feb 23, 2023 50.23 50.39 49.69 50.13 48,550 +0.14(+0.28%)
Feb 22, 2023 50.06 50.30 49.80 49.99 36,684 -0.07(-0.13%)
Feb 21, 2023 50.95 50.95 49.95 50.06 67,588 -1.21(-2.36%)
Feb 17, 2023 51.13 51.34 50.77 51.27 40,218 -0.08(-0.15%)
Feb 16, 2023 51.44 51.76 51.19 51.34 43,796 -0.65(-1.26%)
Feb 15, 2023 51.72 52.01 51.42 52.00 68,660 +0.10(+0.20%)
Feb 14, 2023 51.97 52.17 51.50 51.89 95,261 -0.19(-0.36%)
Feb 13, 2023 51.39 52.08 51.24 52.08 38,561 +0.70(+1.36%)
Feb 10, 2023 50.79 51.41 50.73 51.38 50,394 +0.53(+1.04%)
Feb 09, 2023 51.98 51.98 50.73 50.85 52,246 -0.88(-1.70%)
Feb 08, 2023 52.14 52.28 51.70 51.73 54,085 -0.58(-1.10%)
Feb 07, 2023 52.07 52.46 51.68 52.31 73,147 +0.09(+0.18%)
Feb 06, 2023 52.46 52.46 51.97 52.21 76,574 -0.60(-1.13%)
Feb 03, 2023 52.94 53.15 52.71 52.81 68,128 -0.57(-1.06%)
Feb 02, 2023 52.89 53.59 52.64 53.38 99,889 +0.70(+1.33%)
Feb 01, 2023 52.04 53.04 51.71 52.68 51,137 +0.44(+0.85%)
Jan 31, 2023 51.46 52.24 51.32 52.23 73,451 +0.82(+1.60%)
Jan 30, 2023 51.44 51.87 51.38 51.41 47,528 -0.39(-0.75%)
Jan 27, 2023 51.44 52.00 51.39 51.80 32,934 +0.09(+0.18%)
Jan 26, 2023 51.67 51.77 51.23 51.70 59,648 +0.27(+0.52%)
Jan 25, 2023 50.97 51.45 50.75 51.44 78,880 +0.13(+0.26%)
Jan 24, 2023 51.38 51.71 51.06 51.31 54,720 -0.31(-0.61%)
Jan 23, 2023 51.11 51.92 51.09 51.62 65,002 +0.61(+1.19%)
Jan 20, 2023 50.38 51.04 50.03 51.01 62,840 +0.80(+1.58%)
Jan 19, 2023 50.27 50.48 49.95 50.22 78,168 -0.33(-0.66%)
Jan 18, 2023 51.76 51.76 50.54 50.55 145,436 -0.98(-1.91%)
Jan 17, 2023 51.81 51.88 51.48 51.53 47,332 -0.33(-0.64%)
Jan 13, 2023 51.43 51.95 51.32 51.86 57,475 +0.09(+0.18%)
Jan 12, 2023 51.85 51.97 51.56 51.77 55,862 +0.17(+0.33%)
Jan 11, 2023 51.46 51.60 51.15 51.60 72,156 +0.32(+0.63%)
Jan 10, 2023 50.90 51.30 50.59 51.28 74,398 +0.43(+0.84%)
Jan 09, 2023 51.21 51.48 50.84 50.85 135,706 -0.09(-0.19%)
Jan 06, 2023 50.22 51.08 50.16 50.95 48,899 +1.16(+2.34%)
Jan 05, 2023 49.68 49.85 49.37 49.78 81,381 -0.21(-0.41%)
Jan 04, 2023 49.32 50.22 49.32 49.99 144,535 +1.01(+2.07%)
Jan 03, 2023 48.98 49.22 48.59 48.98 59,668 +0.29(+0.60%)
Dec 30, 2022 48.68 48.75 48.25 48.68 81,705 -0.21(-0.43%)
Dec 29, 2022 48.41 49.02 48.32 48.89 93,998 +0.78(+1.61%)
Dec 28, 2022 48.96 49.06 48.09 48.12 89,554 -0.78(-1.59%)
Dec 27, 2022 48.65 48.96 48.47 48.89 72,384 +0.32(+0.66%)
Dec 23, 2022 48.09 48.59 47.99 48.57 45,186 +0.44(+0.90%)
Dec 22, 2022 48.13 48.14 47.26 48.14 37,118 -0.24(-0.49%)
Dec 21, 2022 48.25 48.49 48.22 48.37 105,107 +0.56(+1.18%)
Dec 20, 2022 47.72 47.97 47.63 47.81 42,931 +0.05(+0.10%)
Dec 19, 2022 48.06 48.28 47.49 47.76 24,208 -0.34(-0.70%)
Dec 16, 2022 48.01 48.21 47.67 48.10 41,845 -0.46(-0.95%)
Dec 15, 2022 48.94 49.01 48.38 48.56 67,216 -0.97(-1.95%)
Dec 14, 2022 49.76 50.12 49.22 49.52 58,605 -0.23(-0.47%)
Dec 13, 2022 50.47 50.66 49.54 49.76 42,448 +0.15(+0.30%)
Dec 12, 2022 48.96 49.61 48.75 49.61 34,383 +0.78(+1.59%)
Dec 09, 2022 49.17 49.36 48.83 48.83 31,261 -0.38(-0.78%)
Dec 08, 2022 49.32 49.44 49.08 49.21 25,359 +0.12(+0.25%)
Dec 07, 2022 48.94 49.38 48.94 49.09 33,007 +0.03(+0.06%)
Dec 06, 2022 49.44 49.58 48.76 49.06 47,151 -0.40(-0.80%)
Dec 05, 2022 50.07 50.07 49.31 49.46 93,311 -0.88(-1.74%)
Dec 02, 2022 49.81 50.39 49.81 50.34 36,798 -0.01(-0.02%)
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.