Indicators

Alps Sector Dividend Dogs ETF (NY: SDOG )

52.33 +0.16 (+0.30%)

Streaming Delayed Price Updated: 2:48 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	48.56	48.56	48.16	48.33	36,484	-0.03(-0.05%)
May 27, 2021	48.34	48.54	48.30	48.35	32,371	+0.27(+0.57%)
May 26, 2021	47.97	48.10	47.77	48.08	36,447	+0.14(+0.30%)
May 25, 2021	48.63	48.63	47.89	47.94	38,975	-0.69(-1.42%)
May 24, 2021	48.73	48.80	48.52	48.63	65,421	+0.12(+0.26%)
May 21, 2021	48.53	48.79	48.43	48.50	28,426	+0.15(+0.31%)
May 20, 2021	48.23	48.54	48.10	48.35	37,195	+0.05(+0.11%)
May 19, 2021	48.25	48.30	47.64	48.30	54,393	-0.43(-0.89%)
May 18, 2021	49.18	49.25	48.71	48.73	180,977	-0.54(-1.10%)
May 17, 2021	49.02	49.37	48.99	49.27	57,938	+0.27(+0.54%)
May 14, 2021	48.62	49.08	48.62	49.01	46,841	+0.59(+1.23%)
May 13, 2021	47.63	48.59	47.63	48.41	56,654	+0.74(+1.56%)
May 12, 2021	48.50	48.53	47.62	47.67	42,372	-0.80(-1.64%)
May 11, 2021	48.77	48.95	48.23	48.47	213,015	-0.73(-1.48%)
May 10, 2021	49.23	49.75	49.18	49.19	48,793	+0.20(+0.42%)
May 07, 2021	48.53	49.03	48.46	48.99	117,779	+0.30(+0.62%)
May 06, 2021	48.11	48.69	48.02	48.69	63,193	+0.58(+1.20%)
May 05, 2021	47.98	48.20	47.69	48.11	45,496	+0.20(+0.42%)
May 04, 2021	47.63	47.91	47.50	47.91	83,572	+0.26(+0.54%)

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.