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 (%)
Jan 29, 2016	24.31	24.84	24.31	24.84	406,593	+0.66(+2.71%)
Jan 28, 2016	24.28	24.28	23.88	24.18	106,035	+0.22(+0.91%)
Jan 27, 2016	23.93	24.39	23.80	23.96	422,610	-0.04(-0.18%)
Jan 26, 2016	23.66	24.07	23.63	24.01	303,744	+0.58(+2.49%)
Jan 25, 2016	23.98	23.98	23.42	23.42	153,086	-0.59(-2.46%)
Jan 22, 2016	23.98	24.13	23.77	24.01	115,222	+0.47(+1.98%)
Jan 21, 2016	23.18	23.81	23.04	23.55	185,989	+0.43(+1.86%)
Jan 20, 2016	23.11	23.32	22.45	23.12	411,568	-0.36(-1.55%)
Jan 19, 2016	23.92	23.92	23.25	23.48	452,666	-0.17(-0.71%)
Jan 15, 2016	23.41	23.65	23.65	23.65	464,464	-0.40(-1.67%)
Jan 14, 2016	23.63	24.19	23.42	24.05	214,700	+0.53(+2.26%)
Jan 13, 2016	24.20	24.29	23.50	23.52	235,518	-0.53(-2.18%)
Jan 12, 2016	24.36	24.41	23.70	24.04	332,497	-0.08(-0.34%)
Jan 11, 2016	24.52	24.53	23.87	24.13	188,690	-0.25(-1.04%)
Jan 08, 2016	24.87	24.87	24.36	24.38	701,551	-0.34(-1.36%)
Jan 07, 2016	24.90	25.10	24.61	24.71	387,425	-0.61(-2.39%)
Jan 06, 2016	25.47	25.52	25.14	25.32	235,530	-0.55(-2.14%)
Jan 05, 2016	25.96	25.96	25.64	25.87	196,814	+0.08(+0.30%)

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.