Skip to main content

Alps Sector Dividend Dogs ETF (NY: SDOG )

53.41 +0.54 (+1.03%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 34.86 34.91 34.57 34.70 96,405 -0.25(-0.71%)
May 30, 2018 34.62 35.02 34.55 34.95 101,347 +0.53(+1.54%)
May 29, 2018 34.56 34.64 34.27 34.42 114,463 -0.37(-1.05%)
May 25, 2018 34.78 34.78 34.78 0 -0.17(-0.49%)
May 24, 2018 34.82 34.98 34.73 34.96 120,831 +0.04(+0.11%)
May 23, 2018 34.82 34.92 34.71 34.92 232,741 -0.06(-0.18%)
May 22, 2018 35.13 35.25 34.96 34.98 238,239 -0.10(-0.29%)
May 21, 2018 35.00 35.14 34.98 35.08 157,541 +0.22(+0.63%)
May 18, 2018 34.96 34.96 34.81 34.86 76,454 -0.12(-0.33%)
May 17, 2018 34.86 35.13 34.86 34.98 89,896 +0.07(+0.20%)
May 16, 2018 34.65 34.98 34.65 34.91 121,022 +0.34(+0.97%)
May 15, 2018 34.44 34.58 34.34 34.57 137,592 +0.02(+0.05%)
May 14, 2018 34.52 34.64 34.49 34.56 113,406 +0.12(+0.34%)
May 11, 2018 34.36 34.53 34.36 34.44 92,826 +0.12(+0.36%)
May 10, 2018 34.07 34.35 34.01 34.32 279,335 +0.36(+1.06%)
May 09, 2018 33.75 34.02 33.75 33.96 154,557 +0.34(+1.00%)
May 08, 2018 33.73 33.73 33.43 33.62 206,372 -0.20(-0.60%)
May 07, 2018 34.00 34.00 33.72 33.82 178,650 -0.13(-0.39%)
May 04, 2018 33.49 34.09 33.40 33.96 163,421 +0.37(+1.12%)
May 03, 2018 33.64 33.71 33.29 33.58 230,727 -0.25(-0.74%)
May 02, 2018 33.98 34.11 33.78 33.83 170,143 -0.27(-0.78%)
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.