Skip to main content

ALPS ETF Trust ALPS REIT Dividend Dogs ETF (NY:RDOG)

35.37 +0.13 (+0.37%)
Streaming Delayed Price Updated: 12:15 PM EDT, May 9, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 35.06 35.31 35.06 35.24 1,849 +0.00(+0.00%)
May 07, 2025 35.25 35.26 35.24 35.24 420 -0.04(-0.12%)
May 06, 2025 35.29 35.31 35.24 35.28 2,141 -0.17(-0.49%)
May 05, 2025 35.59 35.59 35.45 35.45 366 -0.28(-0.77%)
May 02, 2025 35.77 35.77 35.73 35.73 1,733 +0.41(+1.17%)
May 01, 2025 35.25 35.32 35.25 35.32 345 +0.12(+0.33%)
Apr 30, 2025 34.84 35.20 34.84 35.20 1,729 +0.20(+0.58%)
Apr 29, 2025 34.93 35.13 34.93 35.00 1,890 +0.10(+0.29%)
Apr 28, 2025 34.89 34.90 34.89 34.90 678 +0.26(+0.74%)
Apr 25, 2025 34.31 34.64 34.31 34.64 4,165 -0.07(-0.21%)
Apr 24, 2025 34.70 34.75 34.67 34.71 3,839 +0.00(+0.00%)
Apr 23, 2025 34.65 34.71 34.65 34.71 666 -0.10(-0.30%)
Apr 22, 2025 34.58 34.81 34.58 34.81 3,396 +0.55(+1.61%)
Apr 21, 2025 33.97 34.26 33.97 34.26 212 -0.41(-1.17%)
Apr 17, 2025 34.67 34.67 34.67 34.67 100 +0.53(+1.55%)
Apr 16, 2025 34.04 34.14 34.04 34.14 1,027 +0.01(+0.03%)
Apr 15, 2025 34.03 34.22 34.03 34.13 5,767 +0.06(+0.18%)
Apr 14, 2025 33.67 34.07 33.67 34.07 687 +0.63(+1.89%)
Apr 11, 2025 33.44 33.44 33.44 33.44 3,146 +0.54(+1.65%)
Apr 10, 2025 33.49 33.49 32.89 32.89 361 -1.27(-3.72%)
Apr 09, 2025 32.00 34.16 31.71 34.16 1,733 +1.87(+5.81%)
Apr 08, 2025 32.99 33.04 32.05 32.29 2,696 -1.05(-3.15%)
Apr 07, 2025 33.94 33.94 33.13 33.34 2,729 -1.38(-3.97%)
Apr 04, 2025 35.59 35.59 34.91 34.72 1,930 -1.29(-3.57%)
Apr 03, 2025 36.14 36.14 36.01 36.01 465 -1.37(-3.68%)
Apr 02, 2025 37.23 37.38 37.16 37.38 567 +0.02(+0.04%)
Apr 01, 2025 37.40 37.40 37.36 37.36 389 -0.03(-0.08%)
Mar 31, 2025 37.39 37.39 37.39 37.39 345 +0.18(+0.49%)
Mar 28, 2025 36.98 37.21 36.98 37.21 382 -0.08(-0.22%)
Mar 27, 2025 37.57 37.57 37.27 37.29 581 -0.00(-0.01%)
Mar 26, 2025 37.07 37.29 37.07 37.29 1,004 +0.18(+0.49%)
Mar 25, 2025 37.71 37.71 36.99 37.11 1,099 -0.52(-1.37%)
Mar 24, 2025 37.42 37.63 37.42 37.63 1,512 +0.48(+1.30%)
Mar 21, 2025 36.98 37.14 36.98 37.14 149 -0.47(-1.25%)
Mar 20, 2025 37.69 37.77 37.58 37.62 818 -0.03(-0.07%)
Mar 19, 2025 37.38 37.64 37.38 37.64 496 +0.03(+0.09%)
Mar 18, 2025 37.62 37.62 37.56 37.61 860 -0.13(-0.33%)
Mar 17, 2025 37.51 37.73 37.51 37.73 377 +0.37(+0.99%)
Mar 14, 2025 36.89 37.36 36.82 37.36 1,102 +0.78(+2.14%)
Mar 13, 2025 37.41 37.41 36.58 36.58 566 -0.71(-1.89%)
Mar 12, 2025 37.25 37.29 37.08 37.29 2,482 -0.18(-0.48%)
Mar 11, 2025 38.49 38.49 37.47 37.47 417 -0.59(-1.56%)
Mar 10, 2025 38.90 38.90 38.06 38.06 1,192 -0.36(-0.94%)
Mar 07, 2025 38.19 38.42 38.14 38.42 4,386 +0.57(+1.52%)
Mar 06, 2025 37.71 37.85 37.64 37.85 1,495 -0.72(-1.86%)
Mar 05, 2025 38.61 38.61 38.15 38.56 283 +0.21(+0.54%)
Mar 04, 2025 38.60 38.60 38.36 38.36 1,245 -0.33(-0.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.