Indicators

Alps Sector Dividend Dogs ETF (NY: SDOG )

54.35 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	32.70	32.70	32.43	32.48	221,674	-0.21(-0.63%)
Apr 27, 2017	32.73	32.75	32.58	32.69	328,067	+0.00(+0.00%)
Apr 26, 2017	32.73	32.86	32.65	32.69	331,424	-0.12(-0.37%)
Apr 25, 2017	32.74	32.87	32.69	32.81	361,849	+0.21(+0.63%)
Apr 24, 2017	32.57	32.67	32.52	32.60	258,461	+0.30(+0.92%)
Apr 21, 2017	32.50	32.50	32.28	32.31	284,669	-0.24(-0.75%)
Apr 20, 2017	32.43	32.63	32.37	32.55	328,616	+0.16(+0.49%)
Apr 19, 2017	32.60	32.62	32.34	32.39	449,105	-0.14(-0.44%)
Apr 18, 2017	32.50	32.59	32.39	32.53	337,109	-0.04(-0.12%)
Apr 17, 2017	32.47	32.57	32.41	32.57	260,485	+0.18(+0.54%)
Apr 13, 2017	32.59	32.64	32.38	32.40	540,418	-0.26(-0.79%)
Apr 12, 2017	32.77	32.77	32.56	32.66	246,240	-0.12(-0.37%)
Apr 11, 2017	32.76	32.78	32.53	32.78	427,483	+0.03(+0.09%)
Apr 10, 2017	32.71	32.88	32.67	32.75	434,382	+0.11(+0.33%)
Apr 07, 2017	32.75	32.79	32.64	32.64	327,478	-0.08(-0.23%)
Apr 06, 2017	32.68	32.84	32.61	32.72	342,960	+0.07(+0.21%)
Apr 05, 2017	32.86	33.02	32.61	32.65	460,200	-0.07(-0.21%)
Apr 04, 2017	32.53	32.74	32.48	32.72	390,253	+0.18(+0.54%)

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.