Indicators

Alps Sector Dividend Dogs ETF (NY: SDOG )

54.40 +0.05 (+0.08%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	19.92	20.00	19.87	19.97	149,880	+0.10(+0.50%)
Mar 27, 2013	19.82	19.88	19.77	19.87	77,282	-0.04(-0.20%)
Mar 26, 2013	19.82	19.91	19.81	19.91	123,284	+0.17(+0.88%)
Mar 25, 2013	19.88	19.88	19.67	19.74	82,815	-0.02(-0.12%)
Mar 22, 2013	19.74	19.77	19.67	19.76	113,536	+0.09(+0.46%)
Mar 21, 2013	19.84	19.84	19.64	19.67	164,081	-0.11(-0.54%)
Mar 20, 2013	19.77	19.81	19.69	19.78	171,211	-0.04(-0.20%)
Mar 19, 2013	19.89	19.95	19.70	19.82	96,933	-0.02(-0.10%)
Mar 18, 2013	19.77	19.92	19.72	19.84	146,516	-0.09(-0.47%)
Mar 15, 2013	19.92	19.93	19.82	19.93	176,691	+0.01(+0.03%)
Mar 14, 2013	19.85	19.94	19.85	19.92	173,342	+0.11(+0.54%)
Mar 13, 2013	19.82	19.84	19.71	19.82	130,503	+0.05(+0.24%)
Mar 12, 2013	19.72	19.77	19.68	19.77	121,674	+0.09(+0.48%)
Mar 11, 2013	19.62	19.68	19.55	19.68	181,561	+0.09(+0.44%)
Mar 08, 2013	19.61	19.62	19.52	19.59	230,783	+0.11(+0.58%)
Mar 07, 2013	19.50	19.50	19.44	19.48	164,064	+0.03(+0.14%)
Mar 06, 2013	19.50	19.50	19.40	19.45	147,322	+0.06(+0.31%)
Mar 05, 2013	19.37	19.44	19.35	19.39	158,836	+0.14(+0.73%)
Mar 04, 2013	19.14	19.26	19.09	19.25	91,446	+0.11(+0.59%)

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.