Indicators

Alps Sector Dividend Dogs ETF (NY: SDOG )

53.40 +0.23 (+0.43%)

Streaming Delayed Price Updated: 11:10 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	35.00	35.00	34.79	34.92	214,062	-0.06(-0.19%)
Feb 27, 2019	34.96	35.08	34.87	34.99	161,929	-0.02(-0.05%)
Feb 26, 2019	35.12	35.21	34.99	35.00	151,392	-0.15(-0.41%)
Feb 25, 2019	35.30	35.34	35.15	35.15	133,612	+0.02(+0.05%)
Feb 22, 2019	35.03	35.13	34.93	35.13	105,346	+0.03(+0.09%)
Feb 21, 2019	35.35	35.35	35.00	35.10	195,227	-0.32(-0.89%)
Feb 20, 2019	35.09	35.51	35.09	35.42	207,094	+0.30(+0.85%)
Feb 19, 2019	34.86	35.21	34.86	35.12	145,983	+0.17(+0.49%)
Feb 15, 2019	34.84	34.96	34.79	34.95	130,911	+0.28(+0.79%)
Feb 14, 2019	34.62	34.86	34.57	34.67	220,637	-0.12(-0.35%)
Feb 13, 2019	34.81	34.94	34.75	34.79	236,358	+0.13(+0.37%)
Feb 12, 2019	34.47	34.72	34.46	34.66	1,179,314	+0.44(+1.28%)
Feb 11, 2019	34.27	34.27	34.11	34.23	175,264	-0.02(-0.07%)
Feb 08, 2019	34.06	34.25	33.83	34.25	141,408	+0.02(+0.07%)
Feb 07, 2019	34.35	34.40	33.93	34.23	152,270	-0.31(-0.89%)
Feb 06, 2019	34.56	34.67	34.50	34.53	284,737	-0.08(-0.23%)
Feb 05, 2019	34.47	34.69	34.47	34.62	317,386	+0.08(+0.23%)
Feb 04, 2019	34.47	34.53	34.25	34.53	326,817	+0.03(+0.09%)

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.