Indicators

Alps REIT Dividend Dogs ETF (NY: RDOG )

35.81 -0.29 (-0.80%)

Official Closing Price Updated: 4:10 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	42.94	42.94	41.43	41.43	744	-1.82(-4.21%)
Apr 28, 2022	43.21	43.25	43.21	43.25	544	+0.69(+1.62%)
Apr 27, 2022	42.90	42.90	42.56	42.56	522	-0.46(-1.08%)
Apr 26, 2022	43.21	43.27	43.02	43.02	536	-0.10(-0.24%)
Apr 25, 2022	43.13	43.13	43.13	43.13	414	-0.75(-1.70%)
Apr 22, 2022	44.09	44.09	43.87	43.87	370	-0.64(-1.44%)
Apr 21, 2022	44.59	44.63	44.52	44.52	565	-0.34(-0.76%)
Apr 20, 2022	44.72	44.86	44.72	44.86	250	+0.62(+1.40%)
Apr 19, 2022	44.24	44.24	44.24	44.24	87	+0.88(+2.04%)
Apr 18, 2022	43.35	43.35	43.35	43.35	225	-0.32(-0.73%)
Apr 14, 2022	43.91	43.91	43.67	43.67	278	-0.07(-0.15%)
Apr 13, 2022	43.37	43.74	43.37	43.74	640	+0.59(+1.38%)
Apr 12, 2022	43.69	43.69	43.09	43.14	2,155	-0.19(-0.44%)
Apr 11, 2022	43.65	43.65	43.34	43.34	1,197	-0.33(-0.76%)
Apr 08, 2022	43.69	43.80	43.56	43.67	1,466	-0.27(-0.61%)
Apr 07, 2022	43.73	43.94	43.73	43.94	646	-0.50(-1.14%)
Apr 06, 2022	44.37	44.52	44.37	44.44	433	+0.21(+0.48%)
Apr 05, 2022	44.56	44.56	44.23	44.23	10,648	-0.52(-1.16%)
Apr 04, 2022	45.08	45.08	44.66	44.75	837	-0.60(-1.32%)

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.