Skip to main content

Alps Sector Dividend Dogs ETF (NY: SDOG )

58.41 +0.00 (+0.00%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 46.79 46.79 46.37 46.53 150,008 -0.26(-0.56%)
Oct 28, 2021 46.57 46.79 46.57 46.79 20,103 +0.26(+0.56%)
Oct 27, 2021 47.17 47.15 46.50 46.53 31,169 -0.67(-1.42%)
Oct 26, 2021 47.41 47.19 40,692 -0.23(-0.48%)
Oct 25, 2021 47.52 47.58 47.39 47.42 20,082 -0.02(-0.04%)
Oct 22, 2021 47.53 47.69 47.29 47.44 15,676 +0.06(+0.13%)
Oct 21, 2021 47.63 47.63 47.10 47.38 36,487 -0.37(-0.76%)
Oct 20, 2021 47.27 47.78 47.21 47.75 39,359 +0.51(+1.08%)
Oct 19, 2021 47.20 47.34 46.96 47.24 30,485 +0.25(+0.53%)
Oct 18, 2021 47.05 47.26 46.94 46.99 36,416 -0.24(-0.50%)
Oct 15, 2021 47.42 47.57 47.23 47.23 38,795 -0.01(-0.02%)
Oct 14, 2021 46.79 47.28 46.66 47.24 152,171 +0.85(+1.83%)
Oct 13, 2021 46.42 46.57 45.90 46.39 45,056 -0.07(-0.16%)
Oct 12, 2021 46.78 46.81 46.37 46.47 17,716 -0.25(-0.53%)
Oct 11, 2021 46.89 47.20 46.71 46.71 17,081 -0.13(-0.27%)
Oct 08, 2021 46.91 47.03 46.78 46.84 19,099 +0.05(+0.12%)
Oct 07, 2021 46.75 47.07 46.75 46.78 27,279 +0.37(+0.79%)
Oct 06, 2021 46.12 46.42 45.70 46.42 22,571 -0.15(-0.33%)
Oct 05, 2021 46.63 46.83 46.37 46.57 22,359 +0.13(+0.27%)
Oct 04, 2021 46.29 46.79 46.29 46.45 34,382 +0.12(+0.25%)
Oct 01, 2021 45.81 46.54 45.57 46.33 56,233 +0.75(+1.64%)
Sep 30, 2021 46.75 46.75 45.61 45.58 64,755 -0.98(-2.11%)
Sep 29, 2021 46.38 46.70 46.34 46.56 31,169 +0.21(+0.44%)
Sep 28, 2021 46.64 46.95 46.32 46.36 71,082 -0.29(-0.61%)
Sep 27, 2021 46.19 46.96 46.19 46.64 23,326 +0.62(+1.34%)
Sep 24, 2021 45.73 46.20 45.73 46.03 19,538 +0.13(+0.29%)
Sep 23, 2021 45.40 46.17 45.40 45.89 29,582 +0.73(+1.61%)
Sep 22, 2021 44.86 45.47 44.86 45.17 38,630 +0.48(+1.07%)
Sep 21, 2021 45.20 45.29 44.67 44.69 30,196 -0.28(-0.63%)
Sep 20, 2021 44.98 45.10 44.48 44.97 77,565 -0.68(-1.49%)
Sep 17, 2021 45.91 46.07 45.65 45.65 34,634 -0.38(-0.83%)
Sep 16, 2021 46.36 46.38 45.93 46.03 34,384 -0.31(-0.67%)
Sep 15, 2021 45.75 46.39 45.74 46.34 69,619 +0.65(+1.43%)
Sep 14, 2021 46.28 46.28 45.60 45.69 33,142 -0.49(-1.07%)
Sep 13, 2021 46.09 46.33 45.95 46.18 31,914 +0.37(+0.80%)
Sep 10, 2021 46.27 46.27 45.82 45.82 15,954 -0.34(-0.73%)
Sep 09, 2021 46.19 46.49 46.10 46.15 19,766 -0.15(-0.33%)
Sep 08, 2021 46.28 46.53 46.19 46.31 33,350 -0.07(-0.15%)
Sep 07, 2021 46.74 46.74 46.37 46.37 30,388 -0.47(-1.01%)
Sep 03, 2021 46.98 47.05 46.80 46.85 42,989 -0.22(-0.47%)
Sep 02, 2021 46.76 47.07 46.66 47.07 19,376 +0.49(+1.05%)
Sep 01, 2021 46.92 46.92 46.42 46.57 38,020 -0.24(-0.52%)
Aug 31, 2021 46.65 46.88 46.65 46.82 26,333 +0.14(+0.29%)
Aug 30, 2021 46.93 46.93 46.68 46.68 18,880 -0.19(-0.41%)
Aug 27, 2021 46.57 47.03 46.57 46.88 22,455 +0.44(+0.94%)
Aug 26, 2021 46.86 46.86 46.43 46.44 24,779 -0.44(-0.94%)
Aug 25, 2021 46.52 47.05 46.51 46.88 15,393 +0.25(+0.53%)
Aug 24, 2021 46.59 46.75 46.55 46.63 23,012 +0.08(+0.17%)
Aug 23, 2021 46.54 46.65 46.45 46.55 23,101 +0.37(+0.79%)
Aug 20, 2021 45.78 46.28 45.73 46.19 25,655 +0.42(+0.92%)
Aug 19, 2021 45.93 46.15 45.60 45.77 26,530 -0.45(-0.98%)
Aug 18, 2021 46.59 46.83 46.21 46.22 20,555 -0.60(-1.28%)
Aug 17, 2021 46.89 46.99 46.36 46.82 43,120 -0.25(-0.53%)
Aug 16, 2021 47.03 47.20 46.70 47.07 16,737 -0.01(-0.02%)
Aug 13, 2021 47.12 47.22 46.98 47.07 26,969 -0.03(-0.05%)
Aug 12, 2021 47.10 47.10 46.78 47.10 16,838 +0.01(+0.02%)
Aug 11, 2021 46.72 47.12 46.72 47.09 21,191 +0.43(+0.92%)
Aug 10, 2021 46.19 46.72 46.11 46.66 22,677 +0.52(+1.12%)
Aug 09, 2021 46.14 46.24 45.96 46.15 31,220 -0.07(-0.15%)
Aug 06, 2021 46.01 46.36 46.01 46.22 18,704 +0.36(+0.79%)
Aug 05, 2021 45.77 45.94 45.74 45.86 30,133 +0.20(+0.45%)
Aug 04, 2021 46.09 46.15 45.65 45.65 42,479 -0.87(-1.86%)
Aug 03, 2021 46.13 46.52 45.73 46.52 64,281 +0.57(+1.23%)
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.