Skip to main content

Alps Sector Dividend Dogs ETF (NY: SDOG )

52.83 +0.23 (+0.44%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 48.34 48.47 48.23 48.24 27,668 -0.02(-0.05%)
Aug 30, 2023 48.18 48.35 48.15 48.27 28,431 +0.04(+0.08%)
Aug 29, 2023 47.82 48.27 47.82 48.23 46,055 +0.48(+1.00%)
Aug 28, 2023 47.59 47.92 47.59 47.75 24,375 +0.35(+0.75%)
Aug 25, 2023 47.33 47.57 47.02 47.40 41,761 +0.28(+0.59%)
Aug 24, 2023 47.36 47.77 47.12 47.12 28,460 -0.31(-0.64%)
Aug 23, 2023 47.22 47.45 47.06 47.42 63,160 +0.23(+0.49%)
Aug 22, 2023 47.50 47.63 47.17 47.19 30,928 -0.18(-0.39%)
Aug 21, 2023 47.56 47.65 47.13 47.38 48,704 -0.14(-0.29%)
Aug 18, 2023 47.13 47.62 47.13 47.52 141,697 +0.14(+0.29%)
Aug 17, 2023 47.64 47.81 47.33 47.38 43,081 -0.12(-0.26%)
Aug 16, 2023 47.65 47.94 47.46 47.50 21,973 -0.34(-0.71%)
Aug 15, 2023 48.13 48.14 47.80 47.84 37,075 -0.64(-1.32%)
Aug 14, 2023 48.60 48.60 48.30 48.48 23,625 -0.23(-0.48%)
Aug 11, 2023 48.54 48.82 48.54 48.72 26,374 +0.07(+0.14%)
Aug 10, 2023 48.78 49.11 48.56 48.65 27,648 +0.06(+0.12%)
Aug 09, 2023 48.78 49.11 48.57 48.59 161,755 -0.19(-0.38%)
Aug 08, 2023 48.43 48.79 48.05 48.78 31,765 -0.05(-0.09%)
Aug 07, 2023 48.62 48.97 48.62 48.83 39,768 +0.35(+0.72%)
Aug 04, 2023 48.80 49.07 48.41 48.48 28,238 -0.28(-0.56%)
Aug 03, 2023 48.81 48.93 48.51 48.75 25,901 -0.21(-0.43%)
Aug 02, 2023 48.93 49.19 48.76 48.97 63,586 -0.36(-0.72%)
Aug 01, 2023 49.55 49.65 49.14 49.32 155,342 -0.31(-0.63%)
Jul 31, 2023 49.64 49.87 49.51 49.63 41,976 +0.17(+0.34%)
Jul 28, 2023 49.43 49.67 49.29 49.47 30,344 +0.43(+0.88%)
Jul 27, 2023 49.41 49.62 48.96 49.03 41,316 -0.20(-0.41%)
Jul 26, 2023 48.88 49.32 48.88 49.24 59,130 +0.27(+0.55%)
Jul 25, 2023 49.00 49.17 48.85 48.97 63,348 -0.07(-0.14%)
Jul 24, 2023 48.78 49.15 48.78 49.03 48,682 +0.25(+0.51%)
Jul 21, 2023 48.86 48.93 48.56 48.79 58,188 -0.04(-0.09%)
Jul 20, 2023 48.77 48.93 48.64 48.83 43,712 -0.08(-0.16%)
Jul 19, 2023 48.58 49.02 48.58 48.91 39,476 +0.35(+0.72%)
Jul 18, 2023 48.20 48.84 48.19 48.56 47,783 +0.34(+0.70%)
Jul 17, 2023 48.27 48.33 48.02 48.22 51,173 -0.17(-0.36%)
Jul 14, 2023 49.02 49.02 48.33 48.39 45,178 -0.68(-1.38%)
Jul 13, 2023 48.94 49.14 48.85 49.07 48,227 +0.25(+0.51%)
Jul 12, 2023 49.11 49.24 48.82 48.82 46,880 +0.12(+0.26%)
Jul 11, 2023 47.94 48.73 47.94 48.70 87,361 +1.00(+2.09%)
Jul 10, 2023 47.42 47.91 47.38 47.70 29,023 +0.14(+0.30%)
Jul 07, 2023 47.24 48.04 47.24 47.56 49,468 +0.16(+0.33%)
Jul 06, 2023 47.36 47.40 46.93 47.40 38,427 -0.38(-0.79%)
Jul 05, 2023 47.88 47.99 47.60 47.78 74,536 -0.34(-0.72%)
Jul 03, 2023 47.82 48.18 47.77 48.12 60,781 +0.26(+0.54%)
Jun 30, 2023 47.83 47.92 47.59 47.87 30,569 +0.26(+0.54%)
Jun 29, 2023 47.26 47.65 47.26 47.61 30,610 +0.30(+0.63%)
Jun 28, 2023 47.33 47.33 47.05 47.31 52,267 -0.16(-0.34%)
Jun 27, 2023 46.97 47.54 46.79 47.47 65,720 +0.44(+0.94%)
Jun 26, 2023 46.54 47.10 46.54 47.03 88,096 +0.58(+1.26%)
Jun 23, 2023 46.62 46.88 46.41 46.45 146,257 -0.48(-1.02%)
Jun 22, 2023 47.17 47.17 46.77 46.93 40,679 -0.34(-0.73%)
Jun 21, 2023 47.33 47.55 47.11 47.27 46,610 -0.24(-0.50%)
Jun 20, 2023 48.00 48.00 47.42 47.51 47,561 -0.68(-1.42%)
Jun 16, 2023 48.11 48.30 48.02 48.19 42,963 +0.19(+0.39%)
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.