Indicators

Alps Sector Dividend Dogs ETF (NY: SDOG )

53.71 +0.18 (+0.34%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	32.10	32.24	31.94	32.24	600,628	+0.14(+0.45%)
Jan 30, 2017	32.26	32.26	31.97	32.10	407,125	-0.25(-0.77%)
Jan 27, 2017	32.40	32.40	32.28	32.35	316,544	-0.05(-0.14%)
Jan 26, 2017	32.53	32.54	32.33	32.39	541,569	-0.30(-0.92%)
Jan 25, 2017	32.61	32.71	32.55	32.69	808,788	+0.29(+0.89%)
Jan 24, 2017	32.10	32.47	32.10	32.41	597,641	+0.38(+1.18%)
Jan 23, 2017	32.08	32.09	31.89	32.03	414,221	-0.05(-0.14%)
Jan 20, 2017	32.07	32.16	31.93	32.07	366,665	+0.18(+0.57%)
Jan 19, 2017	32.10	32.15	31.79	31.89	324,288	-0.18(-0.56%)
Jan 18, 2017	32.11	32.13	32.01	32.07	419,234	+0.02(+0.05%)
Jan 17, 2017	32.11	32.15	31.98	32.06	412,300	-0.09(-0.28%)
Jan 13, 2017		32.15	32.15	32.15	0	+0.04(+0.12%)
Jan 12, 2017	32.12	32.14	31.84	32.11	614,947	-0.02(-0.07%)
Jan 11, 2017	32.08	32.15	31.92	32.13	643,447	+0.11(+0.35%)
Jan 10, 2017	32.13	32.20	32.01	32.02	605,799	-0.15(-0.47%)
Jan 09, 2017	32.43	32.43	32.16	32.17	653,526	-0.23(-0.70%)
Jan 06, 2017	32.52	32.52	32.28	32.40	808,278	-0.02(-0.05%)
Jan 05, 2017	32.45	32.47	32.24	32.41	770,972	-0.04(-0.12%)
Jan 04, 2017	32.29	32.47	32.20	32.45	652,521	+0.26(+0.80%)

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.