Skip to main content

Alps Sector Dividend Dogs ETF (NY: SDOG )

52.60 -0.34 (-0.64%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 18.68 18.75 18.62 18.72 174,258 +0.03(+0.17%)
Jan 30, 2013 18.81 18.81 18.67 18.68 151,589 -0.12(-0.65%)
Jan 29, 2013 18.72 18.81 18.70 18.81 263,879 +0.07(+0.38%)
Jan 28, 2013 18.74 18.74 18.65 18.74 160,640 +0.04(+0.21%)
Jan 25, 2013 18.66 18.70 18.58 18.70 147,612 +0.09(+0.50%)
Jan 24, 2013 18.66 18.68 18.57 18.60 76,024 +0.01(+0.04%)
Jan 23, 2013 18.66 18.66 18.58 18.60 417,298 -0.05(-0.28%)
Jan 22, 2013 18.45 18.65 18.42 18.65 136,385 +0.22(+1.18%)
Jan 18, 2013 18.39 18.43 18.30 18.43 136,891 +0.05(+0.25%)
Jan 17, 2013 18.33 18.40 18.27 18.39 144,497 +0.19(+1.02%)
Jan 16, 2013 18.28 18.28 18.18 18.20 234,753 -0.05(-0.25%)
Jan 15, 2013 18.23 18.25 18.17 18.25 94,605 +0.02(+0.11%)
Jan 14, 2013 18.26 18.26 18.15 18.23 66,888 +0.03(+0.18%)
Jan 11, 2013 18.24 18.24 18.14 18.19 361,244 +0.05(+0.29%)
Jan 10, 2013 18.09 18.15 18.05 18.14 258,216 +0.13(+0.70%)
Jan 09, 2013 18.03 18.03 17.98 18.01 110,261 +0.08(+0.44%)
Jan 08, 2013 18.10 18.10 17.91 17.94 126,931 -0.13(-0.73%)
Jan 07, 2013 18.13 18.13 18.02 18.07 121,991 -0.05(-0.26%)
Jan 04, 2013 18.06 18.13 17.98 18.11 119,616 +0.17(+0.97%)
Jan 03, 2013 18.02 18.02 17.88 17.94 77,882 +0.04(+0.21%)
Jan 02, 2013 17.82 17.90 17.78 17.90 218,644 +0.39(+2.22%)
Dec 31, 2012 17.24 17.51 17.21 17.51 48,120 +0.30(+1.74%)
Dec 28, 2012 17.41 17.41 17.21 17.21 32,497 -0.17(-0.99%)
Dec 27, 2012 17.41 17.50 17.19 17.39 114,756 -0.04(-0.22%)
Dec 26, 2012 17.61 17.61 17.41 17.43 23,937 -0.30(-1.68%)
Dec 24, 2012 17.76 17.77 17.70 17.72 10,273 -0.05(-0.26%)
Dec 21, 2012 17.88 17.88 17.62 17.77 314,883 -0.20(-1.10%)
Dec 20, 2012 18.00 18.00 17.88 17.97 26,027 +0.05(+0.30%)
Dec 19, 2012 18.07 18.07 17.92 17.92 51,246 -0.08(-0.44%)
Dec 18, 2012 17.88 18.00 17.76 18.00 66,065 +0.19(+1.04%)
Dec 17, 2012 17.76 17.81 17.73 17.81 51,415 +0.15(+0.86%)
Dec 14, 2012 17.69 17.72 17.65 17.66 26,577 -0.08(-0.43%)
Dec 13, 2012 17.89 17.89 17.69 17.73 64,667 -0.09(-0.50%)
Dec 12, 2012 17.94 17.95 17.82 17.82 27,460 +0.04(+0.21%)
Dec 11, 2012 17.75 17.83 17.74 17.79 36,805 +0.05(+0.31%)
Dec 10, 2012 17.81 17.81 17.70 17.73 79,517 +0.01(+0.07%)
Dec 07, 2012 17.67 17.72 17.64 17.72 48,745 +0.08(+0.45%)
Dec 06, 2012 17.68 17.68 17.57 17.64 24,811 +0.07(+0.41%)
Dec 05, 2012 17.64 17.64 17.49 17.57 42,536 +0.00(+0.00%)
Dec 04, 2012 17.68 17.68 17.54 17.57 46,073 -0.13(-0.71%)
Nov 30, 2012 17.67 17.69 17.62 17.69 38,969 +0.06(+0.34%)
Nov 29, 2012 17.70 17.70 17.58 17.63 29,503 +0.06(+0.34%)
Nov 28, 2012 17.45 17.59 17.29 17.57 115,703 +0.13(+0.72%)
Nov 27, 2012 17.51 17.56 17.45 17.45 51,404 -0.02(-0.11%)
Nov 26, 2012 17.50 17.50 17.42 17.47 87,839 +0.01(+0.08%)
Nov 23, 2012 17.41 17.45 17.35 17.45 10,876 +0.17(+1.00%)
Nov 21, 2012 17.27 17.29 17.24 17.28 16,964 +0.03(+0.19%)
Nov 20, 2012 17.29 17.29 17.15 17.25 24,568 +0.01(+0.08%)
Nov 19, 2012 17.21 17.23 17.19 17.23 37,257 +0.23(+1.36%)
Nov 16, 2012 16.88 17.01 16.76 17.00 68,975 +0.13(+0.78%)
Nov 15, 2012 16.90 16.94 16.78 16.87 58,467 -0.01(-0.04%)
Nov 14, 2012 17.13 17.13 16.86 16.88 40,950 -0.23(-1.35%)
Nov 13, 2012 17.10 17.29 16.98 17.11 24,598 -0.08(-0.46%)
Nov 12, 2012 17.29 17.29 17.16 17.19 31,640 -0.03(-0.15%)
Nov 09, 2012 17.19 17.36 17.16 17.21 56,137 -0.05(-0.31%)
Nov 08, 2012 17.50 17.50 17.27 17.27 77,293 -0.20(-1.14%)
Nov 07, 2012 17.78 17.78 17.36 17.47 61,821 -0.38(-2.11%)
Nov 06, 2012 17.82 17.90 17.74 17.84 126,514 +0.17(+0.97%)
Nov 05, 2012 17.71 17.71 17.58 17.67 60,620 -0.03(-0.19%)
Nov 02, 2012 18.07 18.07 17.68 17.70 136,592 -0.24(-1.33%)
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.