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 (%)
Feb 29, 2016	26.21	26.51	26.21	26.22	179,739	-0.03(-0.11%)
Feb 26, 2016	26.38	26.49	26.20	26.25	177,927	+0.05(+0.20%)
Feb 25, 2016	25.94	26.19	25.75	26.19	196,562	+0.23(+0.90%)
Feb 24, 2016	25.48	25.97	25.17	25.96	126,123	+0.19(+0.74%)
Feb 23, 2016	25.90	25.94	25.71	25.77	107,550	-0.25(-0.95%)
Feb 22, 2016	25.81	26.03	25.81	26.02	167,792	+0.52(+2.03%)
Feb 19, 2016	25.60	25.60	25.33	25.50	123,898	-0.26(-0.99%)
Feb 18, 2016	25.70	25.87	25.51	25.76	200,321	+0.13(+0.51%)
Feb 17, 2016	25.30	25.75	25.00	25.63	181,267	+0.63(+2.51%)
Feb 16, 2016	24.79	25.01	24.63	25.00	221,659	+0.49(+1.99%)
Feb 12, 2016	24.17	24.51	24.51	24.51	445,408	+0.61(+2.53%)
Feb 11, 2016	23.94	24.15	23.68	23.90	250,539	-0.36(-1.49%)
Feb 10, 2016	24.50	24.68	24.24	24.26	303,350	-0.14(-0.59%)
Feb 09, 2016	24.38	24.57	24.24	24.41	313,056	-0.26(-1.04%)
Feb 08, 2016	24.77	24.84	24.36	24.66	209,283	-0.42(-1.66%)
Feb 05, 2016	25.17	25.23	24.97	25.08	257,533	-0.16(-0.64%)
Feb 04, 2016	24.92	25.47	24.92	25.24	157,248	+0.33(+1.32%)
Feb 03, 2016	24.54	24.99	24.18	24.91	108,854	+0.58(+2.37%)
Feb 02, 2016	24.60	24.60	24.24	24.33	89,543	-0.48(-1.94%)

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.