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 (%)
Sep 29, 2023	46.20	46.40	45.86	46.02	29,692	+0.07(+0.15%)
Sep 28, 2023	45.73	46.06	45.67	45.95	36,265	+0.22(+0.49%)
Sep 27, 2023	45.98	46.04	45.49	45.73	51,846	-0.09(-0.19%)
Sep 26, 2023	46.34	46.37	45.81	45.82	72,524	-0.73(-1.58%)
Sep 25, 2023	46.28	46.56	46.38	46.55	47,060	+0.12(+0.25%)
Sep 22, 2023	46.85	46.87	46.43	46.43	65,669	-0.37(-0.79%)
Sep 21, 2023	47.29	47.29	46.79	46.81	51,809	-0.58(-1.21%)
Sep 20, 2023	47.77	47.97	47.38	47.38	30,890	-0.24(-0.50%)
Sep 19, 2023	47.75	47.87	47.47	47.62	25,750	-0.09(-0.18%)
Sep 18, 2023	47.81	47.84	47.54	47.71	55,292	-0.14(-0.28%)
Sep 15, 2023	47.99	48.19	47.84	47.84	51,008	-0.34(-0.70%)
Sep 14, 2023	47.78	48.18	47.78	48.18	37,997	+0.68(+1.43%)
Sep 13, 2023	47.79	47.79	47.37	47.50	44,536	-0.28(-0.59%)
Sep 12, 2023	47.60	48.02	47.60	47.79	26,070	+0.14(+0.30%)
Sep 11, 2023	47.93	48.10	47.63	47.64	57,094	-0.11(-0.24%)
Sep 08, 2023	47.59	47.82	47.55	47.76	39,816	+0.26(+0.55%)
Sep 07, 2023	47.58	47.80	47.43	47.50	28,030	-0.34(-0.71%)
Sep 06, 2023	47.90	47.96	47.52	47.83	31,431	-0.22(-0.46%)
Sep 05, 2023	48.77	48.77	48.06	48.06	39,782	-0.82(-1.68%)

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.