Skip to main content

Alps Sector Dividend Dogs ETF (NY: SDOG )

53.11 +0.25 (+0.47%)
Official Closing Price Updated: 4:10 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 26.20 26.20 25.91 26.00 211,984 -0.02(-0.07%)
Jun 29, 2015 26.05 26.44 26.00 26.02 201,003 -0.53(-2.00%)
Jun 26, 2015 26.49 26.57 26.41 26.55 88,500 +0.10(+0.38%)
Jun 25, 2015 26.70 26.73 26.45 26.45 90,387 -0.18(-0.69%)
Jun 24, 2015 26.78 26.79 26.64 26.64 212,546 -0.19(-0.69%)
Jun 23, 2015 26.80 26.90 26.77 26.82 123,919 +0.03(+0.10%)
Jun 22, 2015 26.80 26.86 26.75 26.80 213,055 +0.08(+0.32%)
Jun 19, 2015 26.81 26.82 26.68 26.71 81,934 -0.11(-0.40%)
Jun 18, 2015 26.73 26.90 26.73 26.82 129,097 +0.16(+0.58%)
Jun 17, 2015 26.65 26.75 26.53 26.66 242,811 +0.07(+0.26%)
Jun 16, 2015 26.44 26.61 26.42 26.59 114,935 +0.14(+0.53%)
Jun 15, 2015 26.44 26.51 26.36 26.45 319,114 -0.18(-0.67%)
Jun 12, 2015 26.70 26.70 26.58 26.63 92,325 -0.18(-0.67%)
Jun 11, 2015 26.84 26.91 26.78 26.81 124,791 -0.02(-0.09%)
Jun 10, 2015 26.63 26.91 26.63 26.83 212,430 +0.30(+1.13%)
Jun 09, 2015 26.57 26.65 26.51 26.53 103,236 +0.02(+0.07%)
Jun 08, 2015 26.58 26.65 26.49 26.51 110,622 -0.08(-0.32%)
Jun 05, 2015 26.68 26.72 26.54 26.60 105,787 -0.07(-0.26%)
Jun 04, 2015 26.87 26.93 26.65 26.67 218,978 -0.28(-1.03%)
Jun 03, 2015 27.01 27.12 26.91 26.95 92,034 -0.01(-0.04%)
Jun 02, 2015 26.75 27.06 26.75 26.96 134,968 +0.13(+0.50%)
Jun 01, 2015 26.96 26.96 26.79 26.82 129,721 -0.11(-0.42%)
May 29, 2015 26.98 27.04 26.88 26.94 106,329 -0.09(-0.34%)
May 28, 2015 26.89 27.03 26.86 27.03 88,691 +0.01(+0.03%)
May 27, 2015 26.93 27.03 26.83 27.02 108,137 +0.19(+0.71%)
May 26, 2015 27.05 27.10 26.75 26.83 141,322 -0.32(-1.19%)
May 22, 2015 27.20 27.15 27.15 27.15 129,499 -0.10(-0.36%)
May 21, 2015 27.08 27.29 27.08 27.25 113,920 +0.17(+0.62%)
May 20, 2015 27.17 27.18 27.05 27.08 151,912 +0.02(+0.08%)
May 19, 2015 27.26 27.26 27.01 27.06 296,881 -0.21(-0.77%)
May 18, 2015 27.29 27.31 27.18 27.27 91,953 -0.07(-0.26%)
May 15, 2015 27.32 27.36 27.22 27.34 112,640 +0.04(+0.13%)
May 14, 2015 27.27 27.44 27.22 27.31 157,790 +0.11(+0.39%)
May 13, 2015 27.20 27.25 27.13 27.20 118,511 +0.06(+0.23%)
May 12, 2015 27.06 27.21 26.99 27.14 259,831 -0.06(-0.23%)
May 11, 2015 27.27 27.31 27.18 27.20 193,250 -0.10(-0.38%)
May 08, 2015 27.13 27.33 27.13 27.31 109,860 +0.37(+1.37%)
May 07, 2015 27.01 27.02 26.81 26.94 119,628 -0.09(-0.34%)
May 06, 2015 27.29 27.29 26.86 27.03 147,550 -0.15(-0.54%)
May 05, 2015 27.33 27.47 27.15 27.18 169,019 -0.18(-0.64%)
May 04, 2015 27.39 27.41 27.32 27.35 243,313 +0.01(+0.03%)
May 01, 2015 27.22 27.38 27.21 27.34 179,504 +0.21(+0.78%)
Apr 30, 2015 27.02 27.26 26.93 27.13 263,761 +0.05(+0.18%)
Apr 29, 2015 27.01 27.18 26.92 27.08 403,692 -0.06(-0.23%)
Apr 28, 2015 26.95 27.15 26.88 27.15 221,395 +0.19(+0.70%)
Apr 27, 2015 27.18 27.18 26.93 26.96 134,324 -0.17(-0.64%)
Apr 24, 2015 27.22 27.22 27.08 27.13 99,261 -0.04(-0.14%)
Apr 23, 2015 27.00 27.27 27.00 27.17 206,790 +0.12(+0.44%)
Apr 22, 2015 26.99 27.08 26.82 27.05 150,623 +0.11(+0.39%)
Apr 21, 2015 27.25 27.25 26.87 26.94 98,610 -0.20(-0.73%)
Apr 20, 2015 27.01 27.19 27.01 27.14 92,364 +0.24(+0.89%)
Apr 17, 2015 27.06 27.06 26.80 26.90 191,297 -0.25(-0.93%)
Apr 16, 2015 27.18 27.31 27.06 27.15 179,845 -0.08(-0.28%)
Apr 15, 2015 26.98 27.35 26.98 27.23 135,571 +0.30(+1.10%)
Apr 14, 2015 26.73 26.99 26.72 26.94 125,377 +0.19(+0.71%)
Apr 13, 2015 26.86 26.89 26.74 26.75 206,271 -0.17(-0.63%)
Apr 10, 2015 26.81 26.96 26.81 26.91 177,666 +0.15(+0.58%)
Apr 09, 2015 26.54 26.80 26.50 26.76 177,868 +0.25(+0.93%)
Apr 08, 2015 26.56 26.60 26.42 26.51 179,355 -0.03(-0.11%)
Apr 07, 2015 26.56 26.70 26.53 26.54 125,828 -0.04(-0.15%)
Apr 06, 2015 26.22 26.66 26.22 26.58 234,478 +0.30(+1.12%)
Apr 02, 2015 26.15 26.29 26.29 26.29 229,716 +0.17(+0.65%)
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.