Skip to main content

Alps Sector Dividend Dogs ETF (NY: SDOG )

45.72 -0.48 (-1.04%)
Official Closing Price Updated: 6:30 PM EDT, Oct 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2023 45.92 46.14 45.56 45.72 52,873 -0.48(-1.04%)
Oct 02, 2023 46.94 46.94 46.07 46.20 51,080 -0.83(-1.76%)
Sep 29, 2023 47.21 47.42 46.86 47.03 29,057 +0.07(+0.15%)
Sep 28, 2023 46.73 47.07 46.67 46.96 35,489 +0.23(+0.49%)
Sep 27, 2023 46.99 47.05 46.49 46.73 50,737 -0.09(-0.19%)
Sep 26, 2023 47.35 47.38 46.81 46.82 70,972 -0.75(-1.58%)
Sep 25, 2023 47.29 47.58 47.39 47.57 46,053 +0.12(+0.25%)
Sep 22, 2023 47.87 47.89 47.44 47.45 64,264 -0.38(-0.79%)
Sep 21, 2023 48.32 48.32 47.81 47.83 50,701 -0.59(-1.21%)
Sep 20, 2023 48.81 49.02 48.42 48.42 30,229 -0.24(-0.50%)
Sep 19, 2023 48.79 48.92 48.50 48.66 25,199 -0.09(-0.18%)
Sep 18, 2023 48.86 48.89 48.58 48.75 54,108 -0.14(-0.28%)
Sep 15, 2023 49.04 49.25 48.89 48.89 49,916 -0.35(-0.70%)
Sep 14, 2023 48.82 49.24 48.82 49.24 37,184 +0.69(+1.43%)
Sep 13, 2023 48.83 48.83 48.41 48.54 43,582 -0.29(-0.59%)
Sep 12, 2023 48.64 49.07 48.64 48.83 25,512 +0.15(+0.30%)
Sep 11, 2023 48.98 49.15 48.67 48.68 55,872 -0.12(-0.24%)
Sep 08, 2023 48.63 48.87 48.59 48.80 38,964 +0.27(+0.55%)
Sep 07, 2023 48.62 48.85 48.46 48.53 27,430 -0.35(-0.71%)
Sep 06, 2023 48.95 49.01 48.56 48.88 30,759 -0.23(-0.46%)
Sep 05, 2023 49.84 49.84 49.11 49.11 38,931 -0.84(-1.68%)
Sep 01, 2023 50.06 50.23 49.83 49.95 31,301 +0.14(+0.29%)
Aug 31, 2023 49.90 50.04 49.79 49.80 26,801 -0.02(-0.05%)
Aug 30, 2023 49.74 49.92 49.71 49.83 27,540 +0.04(+0.08%)
Aug 29, 2023 49.36 49.83 49.36 49.79 44,612 +0.49(+1.00%)
Aug 28, 2023 49.13 49.47 49.13 49.30 23,611 +0.37(+0.75%)
Aug 25, 2023 48.86 49.11 48.54 48.93 40,453 +0.29(+0.59%)
Aug 24, 2023 48.89 49.32 48.64 48.64 27,568 -0.32(-0.64%)
Aug 23, 2023 48.75 48.99 48.58 48.96 61,181 +0.24(+0.49%)
Aug 22, 2023 49.04 49.18 48.69 48.72 29,959 -0.19(-0.39%)
Aug 21, 2023 49.10 49.19 48.65 48.91 47,177 -0.14(-0.29%)
Aug 18, 2023 48.65 49.16 48.65 49.05 137,256 +0.14(+0.29%)
Aug 17, 2023 49.18 49.35 48.86 48.91 41,731 -0.13(-0.26%)
Aug 16, 2023 49.20 49.49 49.00 49.04 21,284 -0.35(-0.71%)
Aug 15, 2023 49.69 49.69 49.35 49.39 35,913 -0.66(-1.32%)
Aug 14, 2023 50.18 50.18 49.87 50.05 22,885 -0.24(-0.48%)
Aug 11, 2023 50.11 50.40 50.11 50.29 25,548 +0.07(+0.14%)
Aug 10, 2023 50.35 50.69 50.13 50.23 26,781 +0.06(+0.12%)
Aug 09, 2023 50.35 50.70 50.14 50.17 156,687 -0.19(-0.38%)
Aug 08, 2023 50.00 50.36 49.60 50.36 30,770 -0.05(-0.09%)
Aug 07, 2023 50.20 50.55 50.20 50.41 38,522 +0.36(+0.72%)
Aug 04, 2023 50.38 50.66 49.97 50.05 27,353 -0.28(-0.56%)
Aug 03, 2023 50.39 50.51 50.08 50.33 25,090 -0.22(-0.43%)
Aug 02, 2023 50.51 50.78 50.33 50.55 61,594 -0.37(-0.72%)
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.