Skip to main content

Alps Sector Dividend Dogs ETF (NY: SDOG )

53.95 +0.32 (+0.60%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 42.76 42.84 42.05 42.28 139,544 -0.65(-1.51%)
Feb 25, 2021 43.66 43.73 42.80 42.93 96,950 -0.72(-1.65%)
Feb 24, 2021 42.91 43.75 42.91 43.65 47,669 +0.74(+1.72%)
Feb 23, 2021 42.77 43.02 42.51 42.91 56,529 +0.10(+0.23%)
Feb 22, 2021 42.06 42.98 42.06 42.81 62,188 +0.72(+1.71%)
Feb 19, 2021 41.91 42.19 41.88 42.09 29,527 +0.36(+0.87%)
Feb 18, 2021 41.67 41.85 41.59 41.73 32,330 -0.12(-0.28%)
Feb 17, 2021 41.57 41.92 41.50 41.85 32,588 +0.19(+0.46%)
Feb 16, 2021 41.70 41.83 41.63 41.66 42,952 +0.10(+0.23%)
Feb 12, 2021 41.23 41.57 41.23 41.56 44,576 +0.21(+0.51%)
Feb 11, 2021 41.65 41.69 41.10 41.35 38,948 -0.26(-0.63%)
Feb 10, 2021 41.73 41.75 41.41 41.61 44,936 +0.01(+0.02%)
Feb 09, 2021 41.44 41.72 41.38 41.60 31,968 +0.16(+0.39%)
Feb 08, 2021 41.33 41.44 41.19 41.44 64,064 +0.35(+0.84%)
Feb 05, 2021 41.07 41.21 40.98 41.09 39,674 +0.28(+0.69%)
Feb 04, 2021 40.52 40.83 40.45 40.81 49,941 +0.36(+0.90%)
Feb 03, 2021 40.10 40.48 40.00 40.45 40,971 +0.44(+1.11%)
Feb 02, 2021 39.95 40.27 39.77 40.01 42,431 +0.41(+1.04%)
Feb 01, 2021 39.67 39.80 39.31 39.59 54,209 +0.11(+0.27%)
Jan 29, 2021 39.98 40.20 39.31 39.49 73,420 -0.68(-1.70%)
Jan 28, 2021 40.45 40.81 40.16 40.17 46,901 -0.32(-0.78%)
Jan 27, 2021 40.43 40.87 40.43 40.49 107,321 -0.32(-0.80%)
Jan 26, 2021 40.66 40.87 40.30 40.81 66,103 +0.27(+0.67%)
Jan 25, 2021 40.17 40.58 40.05 40.54 45,487 +0.11(+0.28%)
Jan 22, 2021 40.22 40.50 40.04 40.43 61,221 -0.20(-0.50%)
Jan 21, 2021 40.78 40.80 40.56 40.63 65,570 -0.24(-0.58%)
Jan 20, 2021 40.87 40.91 40.67 40.87 40,831 +0.02(+0.04%)
Jan 19, 2021 41.08 41.08 40.80 40.85 48,858 +0.00(+0.00%)
Jan 15, 2021 40.81 40.95 40.43 40.85 50,847 -0.28(-0.68%)
Jan 14, 2021 40.99 41.42 40.84 41.13 85,011 +0.34(+0.84%)
Jan 13, 2021 40.82 40.92 40.63 40.79 58,907 -0.18(-0.43%)
Jan 12, 2021 40.51 40.96 40.44 40.96 59,664 +0.52(+1.28%)
Jan 11, 2021 40.00 40.56 40.00 40.45 70,622 +0.17(+0.41%)
Jan 08, 2021 40.66 40.66 39.94 40.28 92,915 -0.17(-0.41%)
Jan 07, 2021 40.57 40.79 40.45 40.45 77,024 +0.04(+0.09%)
Jan 06, 2021 39.30 40.66 39.30 40.41 74,115 +1.32(+3.39%)
Jan 05, 2021 38.61 39.38 38.61 39.09 55,248 +0.46(+1.18%)
Jan 04, 2021 39.28 39.31 38.40 38.63 63,029 -0.53(-1.34%)
Dec 31, 2020 39.16 39.16 39.16 75,217 +0.27(+0.70%)
Dec 30, 2020 38.83 39.01 38.74 38.88 75,217 +0.19(+0.50%)
Dec 29, 2020 38.96 38.96 38.53 38.69 42,164 -0.21(-0.54%)
Dec 28, 2020 39.03 39.41 38.84 38.90 51,915 +0.09(+0.24%)
Dec 24, 2020 38.95 38.95 38.54 38.81 26,791 -0.06(-0.15%)
Dec 23, 2020 38.57 38.95 38.57 38.87 146,165 +0.46(+1.19%)
Dec 22, 2020 38.84 38.84 38.39 38.41 49,364 -0.32(-0.84%)
Dec 21, 2020 38.56 38.80 38.17 38.73 71,354 -0.46(-1.18%)
Dec 18, 2020 39.41 39.41 39.02 39.19 92,588 -0.14(-0.35%)
Dec 17, 2020 39.42 39.48 39.20 39.33 45,206 +0.07(+0.18%)
Dec 16, 2020 39.46 39.46 39.19 39.26 52,721 -0.19(-0.48%)
Dec 15, 2020 39.11 39.51 38.88 39.46 45,761 +0.59(+1.52%)
Dec 14, 2020 39.74 39.74 38.81 38.86 69,425 -0.51(-1.30%)
Dec 11, 2020 39.20 39.45 39.07 39.38 68,895 -0.14(-0.35%)
Dec 10, 2020 39.32 39.56 39.28 39.52 34,763 -0.09(-0.22%)
Dec 09, 2020 39.73 39.99 39.31 39.60 64,175 +0.00(+0.00%)
Dec 08, 2020 39.02 39.67 38.99 39.60 38,687 +0.30(+0.77%)
Dec 07, 2020 39.40 39.49 39.19 39.30 41,385 -0.32(-0.81%)
Dec 04, 2020 39.01 39.63 39.01 39.62 41,751 +0.81(+2.08%)
Dec 03, 2020 38.60 39.03 38.60 38.81 46,580 +0.22(+0.56%)
Dec 02, 2020 38.17 38.64 38.17 38.59 37,035 +0.28(+0.73%)
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.