Indicators

Alps Sector Dividend Dogs ETF (NY: SDOG )

53.06 +0.28 (+0.53%)

Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	25.89	25.93	25.81	25.90	151,208	+0.04(+0.14%)
Jun 27, 2014	25.80	25.87	25.75	25.87	114,564	+0.02(+0.08%)
Jun 26, 2014	25.83	25.89	25.70	25.85	116,059	+0.06(+0.24%)
Jun 25, 2014	25.69	25.80	25.66	25.78	350,264	+0.08(+0.32%)
Jun 24, 2014	25.87	25.91	25.70	25.70	119,944	-0.18(-0.69%)
Jun 23, 2014	25.93	25.95	25.81	25.88	112,520	-0.02(-0.08%)
Jun 20, 2014	25.91	25.96	25.88	25.90	119,493	+0.03(+0.13%)
Jun 19, 2014	25.83	25.87	25.77	25.87	134,516	+0.06(+0.25%)
Jun 18, 2014	25.61	25.80	25.59	25.80	272,201	+0.20(+0.80%)
Jun 17, 2014	25.54	25.62	25.48	25.60	96,901	+0.03(+0.13%)
Jun 16, 2014	25.42	25.62	25.42	25.56	131,087	+0.16(+0.65%)
Jun 13, 2014	25.32	25.43	25.27	25.40	107,646	+0.15(+0.60%)
Jun 12, 2014	25.35	25.46	25.19	25.25	213,133	-0.09(-0.35%)
Jun 11, 2014	25.40	25.41	25.29	25.34	114,248	-0.14(-0.54%)
Jun 10, 2014	25.45	25.49	25.42	25.48	139,264	-0.02(-0.08%)
Jun 06, 2014	25.43	25.48	25.43	25.50	112,072	+0.12(+0.46%)
Jun 05, 2014	25.30	25.40	25.17	25.38	127,188	+0.15(+0.60%)
Jun 04, 2014	25.18	25.23	25.13	25.23	169,694	+0.02(+0.08%)
Jun 03, 2014	25.22	25.22	25.13	25.21	134,895	-0.01(-0.03%)

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.