Indicators

Alps Sector Dividend Dogs ETF (NY: SDOG )

54.34 -0.01 (-0.02%)

Streaming Delayed Price Updated: 12:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	50.83	50.89	49.52	49.58	80,831	-1.42(-2.78%)
Apr 28, 2022	50.85	51.17	50.29	50.99	30,162	+0.46(+0.92%)
Apr 27, 2022	50.63	50.95	50.32	50.53	61,789	+0.04(+0.08%)
Apr 26, 2022	51.02	51.33	50.49	50.49	33,743	-0.61(-1.19%)
Apr 25, 2022	50.95	51.20	49.96	51.09	79,713	-0.21(-0.40%)
Apr 22, 2022	52.42	52.42	51.30	51.30	125,039	-1.28(-2.44%)
Apr 21, 2022	53.12	53.35	52.55	52.58	78,499	-0.23(-0.44%)
Apr 20, 2022	52.45	53.01	52.45	52.81	91,839	+0.63(+1.20%)
Apr 19, 2022	51.57	52.28	51.57	52.19	69,006	+0.70(+1.36%)
Apr 18, 2022	51.51	51.71	51.35	51.49	77,383	+0.05(+0.09%)
Apr 14, 2022	51.39	51.72	51.39	51.44	36,472	+0.09(+0.17%)
Apr 13, 2022	50.94	51.36	50.89	51.36	26,285	+0.39(+0.77%)
Apr 12, 2022	51.28	51.47	50.86	50.96	38,927	-0.01(-0.02%)
Apr 11, 2022	51.13	51.56	50.94	50.97	29,526	-0.18(-0.36%)
Apr 08, 2022	50.92	51.46	50.84	51.16	31,646	+0.30(+0.59%)
Apr 07, 2022	50.78	50.99	50.21	50.86	36,985	+0.10(+0.21%)
Apr 06, 2022	50.43	50.88	50.38	50.75	104,521	+0.24(+0.47%)
Apr 05, 2022	50.87	51.15	50.45	50.52	33,576	-0.36(-0.72%)
Apr 04, 2022	50.84	50.92	50.32	50.88	28,368	+0.00(+0.00%)

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.