Indicators

Alps Sector Dividend Dogs ETF (NY: SDOG )

53.53 +0.36 (+0.68%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	26.01	26.23	25.89	25.91	399,295	-0.30(-1.15%)
Jan 29, 2015	26.09	26.26	25.83	26.21	252,842	+0.11(+0.40%)
Jan 28, 2015	26.61	26.61	26.07	26.11	408,054	-0.37(-1.41%)
Jan 27, 2015	26.48	26.63	26.37	26.48	242,255	-0.20(-0.77%)
Jan 26, 2015	26.56	26.68	26.39	26.68	219,960	+0.04(+0.16%)
Jan 23, 2015	26.83	26.83	26.63	26.64	258,332	-0.23(-0.86%)
Jan 22, 2015	26.77	26.89	26.55	26.87	336,122	+0.26(+0.98%)
Jan 21, 2015	26.37	26.65	26.28	26.61	332,583	+0.21(+0.80%)
Jan 20, 2015	26.54	26.54	26.20	26.40	344,181	-0.01(-0.03%)
Jan 16, 2015	26.02	26.42	26.00	26.41	278,467	+0.41(+1.57%)
Jan 15, 2015	26.28	26.33	25.99	26.00	241,168	-0.15(-0.59%)
Jan 14, 2015	26.04	26.17	25.81	26.16	278,923	-0.11(-0.40%)
Jan 13, 2015	26.54	26.70	26.07	26.26	419,889	-0.11(-0.40%)
Jan 12, 2015	26.52	26.52	26.20	26.37	423,293	-0.12(-0.45%)
Jan 09, 2015	26.77	26.77	26.35	26.49	722,473	-0.20(-0.77%)
Jan 08, 2015	26.52	26.73	26.44	26.69	425,519	+0.45(+1.72%)
Jan 07, 2015	26.32	26.33	26.08	26.24	792,049	+0.19(+0.73%)
Jan 06, 2015	26.25	26.42	25.96	26.05	532,147	-0.20(-0.78%)
Jan 05, 2015	26.71	26.82	26.19	26.25	680,964	-0.56(-2.10%)

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.