Indicators

Alps Sector Dividend Dogs ETF (NY: SDOG )

52.92 +0.30 (+0.57%)

Official Closing Price Updated: 6:30 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	18.13	18.17	17.93	17.99	74,140	+0.02(+0.11%)
Oct 26, 2012	17.97	17.97	17.97	17.97	41,160	-0.01(-0.04%)
Oct 25, 2012	17.99	18.02	17.88	17.97	34,954	+0.11(+0.60%)
Oct 24, 2012	17.99	17.99	17.86	17.87	43,093	-0.09(-0.52%)
Oct 23, 2012	18.04	18.04	17.81	17.96	39,066	-0.23(-1.29%)
Oct 19, 2012	18.37	18.39	18.16	18.19	24,733	-0.23(-1.27%)
Oct 18, 2012	18.37	18.43	18.33	18.43	23,109	+0.10(+0.55%)
Oct 17, 2012	18.24	18.34	18.24	18.33	46,421	+0.15(+0.81%)
Oct 16, 2012	18.13	18.19	18.13	18.18	50,308	+0.17(+0.93%)
Oct 15, 2012	18.12	18.12	17.85	18.01	29,419	+0.16(+0.90%)
Oct 12, 2012	17.97	17.97	17.83	17.85	27,902	-0.09(-0.52%)
Oct 11, 2012	18.03	18.18	17.94	17.95	60,860	+0.03(+0.19%)
Oct 10, 2012	18.03	18.03	17.90	17.91	30,747	-0.14(-0.78%)
Oct 09, 2012	18.17	18.18	18.04	18.05	286,338	-0.11(-0.63%)
Oct 08, 2012	18.14	18.18	18.08	18.17	46,955	+0.02(+0.11%)
Oct 05, 2012	18.21	18.23	18.12	18.15	47,551	+0.05(+0.30%)
Oct 04, 2012	18.05	18.10	18.03	18.09	53,933	+0.13(+0.71%)
Oct 03, 2012	17.95	18.00	17.88	17.97	41,067	+0.07(+0.37%)
Oct 02, 2012	17.95	17.97	17.82	17.90	24,844	+0.03(+0.15%)

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.