NYSEArca - Delayed Quote USD

ALPS Sector Dividend Dogs ETF (SDOG)

51.82 +0.61 (+1.19%)
At close: April 19 at 3:57 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 51.20 51.83 51.20 51.82 51.82 39,400
Apr 18, 2024 51.13 51.38 51.08 51.21 51.21 40,200
Apr 17, 2024 51.11 51.23 50.75 50.98 50.98 71,500
Apr 16, 2024 51.22 51.22 50.78 50.92 50.92 35,300
Apr 15, 2024 51.92 52.17 51.03 51.22 51.22 72,500
Apr 12, 2024 52.12 52.19 51.40 51.52 51.52 33,100
Apr 11, 2024 52.62 52.62 52.00 52.35 52.35 25,400
Apr 10, 2024 52.75 52.75 52.22 52.46 52.46 78,800
Apr 9, 2024 53.19 53.45 53.06 53.45 53.45 42,300
Apr 8, 2024 53.14 53.30 53.10 53.10 53.10 87,300
Apr 5, 2024 52.92 53.08 52.60 53.01 53.01 62,200
Apr 4, 2024 53.79 53.89 52.84 52.98 52.98 54,800
Apr 3, 2024 53.30 53.47 53.24 53.35 53.35 65,000
Apr 2, 2024 53.47 53.54 53.27 53.36 53.36 25,600
Apr 1, 2024 53.91 53.91 53.55 53.56 53.56 52,100
Mar 28, 2024 53.73 54.01 53.68 53.95 53.95 47,200
Mar 27, 2024 52.76 53.63 52.76 53.63 53.63 25,500
Mar 26, 2024 53.09 53.09 52.54 52.54 52.54 109,800
Mar 25, 2024 52.87 53.23 52.87 52.92 52.92 72,600
Mar 22, 2024 53.26 53.40 52.96 52.97 52.97 43,900
Mar 21, 2024 0.56 Dividend
Mar 21, 2024 53.12 53.42 52.98 53.19 53.19 62,400
Mar 20, 2024 53.00 53.59 52.98 53.53 52.97 72,300
Mar 19, 2024 52.78 53.10 52.71 53.09 52.53 95,600
Mar 18, 2024 52.76 52.90 52.44 52.72 52.17 58,100
Mar 15, 2024 52.38 52.88 52.38 52.66 52.11 50,600
Mar 14, 2024 52.98 53.04 52.27 52.58 52.03 85,700
Mar 13, 2024 53.11 53.46 53.00 53.15 52.59 70,300
Mar 12, 2024 53.09 53.24 52.83 53.01 52.46 145,300
Mar 11, 2024 52.56 53.03 52.56 53.03 52.48 39,500
Mar 8, 2024 52.60 52.90 52.60 52.73 52.18 41,100
Mar 7, 2024 52.53 52.76 52.45 52.53 51.98 64,500
Mar 6, 2024 52.32 52.57 52.20 52.37 51.82 106,000
Mar 5, 2024 51.85 52.43 51.85 52.12 51.57 70,400
Mar 4, 2024 51.63 52.04 51.63 51.91 51.37 47,600
Mar 1, 2024 51.54 51.68 51.29 51.68 51.14 69,100
Feb 29, 2024 51.57 51.80 51.42 51.61 51.07 44,500
Feb 28, 2024 51.39 51.56 51.24 51.32 50.78 54,100
Feb 27, 2024 51.28 51.43 51.19 51.43 50.89 45,600
Feb 26, 2024 51.51 51.61 51.14 51.16 50.62 37,300
Feb 23, 2024 51.37 51.73 51.36 51.64 51.10 47,400
Feb 22, 2024 51.18 51.46 51.04 51.36 50.82 70,100
Feb 21, 2024 50.96 51.20 50.94 51.20 50.66 47,600
Feb 20, 2024 50.84 51.31 50.84 51.06 50.53 78,300
Feb 16, 2024 50.86 51.23 50.78 51.05 50.52 43,700
Feb 15, 2024 50.37 51.12 50.37 51.09 50.56 37,000
Feb 14, 2024 50.30 50.34 50.00 50.20 49.67 42,800
Feb 13, 2024 50.45 50.56 49.67 50.01 49.49 37,900
Feb 12, 2024 50.41 51.12 50.41 50.96 50.43 70,800
Feb 9, 2024 50.39 50.41 50.19 50.36 49.83 235,800
Feb 8, 2024 50.50 50.50 50.19 50.44 49.91 35,600
Feb 7, 2024 50.96 50.96 50.39 50.58 50.05 54,500
Feb 6, 2024 50.29 50.73 50.25 50.63 50.10 31,600
Feb 5, 2024 50.62 50.62 50.20 50.32 49.79 34,500
Feb 2, 2024 50.95 51.20 50.54 50.96 50.43 50,200
Feb 1, 2024 50.88 51.20 50.47 51.20 50.66 45,800
Jan 31, 2024 51.38 51.56 50.83 50.85 50.32 108,000
Jan 30, 2024 51.34 51.58 51.25 51.49 50.95 47,700
Jan 29, 2024 51.34 51.48 51.16 51.44 50.90 96,200
Jan 26, 2024 51.38 51.62 51.30 51.39 50.85 61,800
Jan 25, 2024 50.92 51.36 50.92 51.36 50.82 146,300
Jan 24, 2024 50.91 51.00 50.49 50.49 49.96 197,800
Jan 23, 2024 50.74 50.98 50.61 50.79 50.26 57,400
Jan 22, 2024 50.62 50.80 50.44 50.67 50.14 61,100
Jan 19, 2024 50.20 50.65 49.88 50.54 50.01 78,500
Jan 18, 2024 50.27 50.27 49.77 50.17 49.65 61,300
Jan 17, 2024 50.28 50.53 49.96 50.15 49.63 72,700
Jan 16, 2024 50.86 50.86 50.49 50.60 50.07 213,100
Jan 12, 2024 51.42 51.53 50.94 51.03 50.50 42,200
Jan 11, 2024 51.46 51.46 50.85 51.16 50.62 56,100
Jan 10, 2024 51.48 51.60 51.29 51.56 51.02 60,400
Jan 9, 2024 51.69 51.69 51.44 51.57 51.03 111,100
Jan 8, 2024 51.49 51.97 51.38 51.97 51.43 46,200
Jan 5, 2024 51.10 51.75 51.06 51.61 51.07 210,600
Jan 4, 2024 51.33 51.47 51.17 51.18 50.64 53,500
Jan 3, 2024 51.64 51.70 51.25 51.33 50.79 55,600
Jan 2, 2024 51.08 52.07 51.08 51.84 51.30 70,100
Dec 29, 2023 51.30 51.43 51.03 51.26 50.72 52,300
Dec 28, 2023 51.18 51.50 51.18 51.44 50.90 56,900
Dec 27, 2023 51.43 51.43 51.18 51.36 50.82 107,100
Dec 26, 2023 51.08 51.47 51.07 51.38 50.84 56,200
Dec 22, 2023 50.92 51.32 50.92 51.02 50.49 24,400
Dec 21, 2023 0.56 Dividend
Dec 21, 2023 50.66 50.85 50.42 50.85 50.32 45,000
Dec 20, 2023 51.61 51.72 50.91 50.91 49.82 51,900
Dec 19, 2023 51.50 51.76 51.50 51.76 50.65 58,900
Dec 18, 2023 51.66 51.66 51.40 51.40 50.30 70,600
Dec 15, 2023 51.88 51.88 51.32 51.52 50.42 100,700
Dec 14, 2023 51.34 52.28 51.34 51.91 50.80 69,600
Dec 13, 2023 49.63 50.89 49.50 50.89 49.80 67,700
Dec 12, 2023 49.89 49.89 49.59 49.68 48.62 35,800
Dec 11, 2023 49.89 50.11 49.81 49.97 48.90 101,400
Dec 8, 2023 49.56 49.91 49.56 49.78 48.71 43,000
Dec 7, 2023 49.39 49.60 49.20 49.53 48.47 39,600
Dec 6, 2023 49.18 49.56 49.18 49.23 48.18 61,800
Dec 5, 2023 49.41 49.51 49.07 49.07 48.02 71,800
Dec 4, 2023 49.29 49.84 49.29 49.66 48.60 40,300
Dec 1, 2023 48.69 49.55 48.61 49.55 48.49 123,000
Nov 30, 2023 48.46 48.74 48.32 48.74 47.70 39,600
Nov 29, 2023 48.19 48.54 48.19 48.35 47.32 54,500
Nov 28, 2023 47.79 48.13 47.71 47.96 46.93 56,400
Nov 27, 2023 47.82 47.90 47.64 47.86 46.84 50,700
Nov 24, 2023 47.77 47.96 47.74 47.93 46.90 9,300
Nov 22, 2023 47.57 47.82 47.48 47.79 46.77 20,500
Nov 21, 2023 47.52 47.53 47.26 47.48 46.46 41,400
Nov 20, 2023 47.43 47.70 47.21 47.59 46.57 45,800
Nov 17, 2023 47.28 47.51 47.27 47.50 46.48 65,300
Nov 16, 2023 47.39 47.41 46.84 47.13 46.12 181,100
Nov 15, 2023 46.86 47.46 46.86 47.35 46.34 39,500
Nov 14, 2023 46.02 46.93 46.02 46.70 45.70 49,000
Nov 13, 2023 45.43 45.53 45.28 45.33 44.36 49,700
Nov 10, 2023 45.39 45.64 45.09 45.59 44.61 34,800
Nov 9, 2023 45.84 45.85 45.17 45.19 44.22 72,100
Nov 8, 2023 46.05 46.05 45.52 45.70 44.72 60,200
Nov 7, 2023 46.30 46.40 46.11 46.13 45.14 46,000
Nov 6, 2023 46.81 46.86 46.39 46.47 45.48 38,700
Nov 3, 2023 46.59 47.07 46.59 46.89 45.89 29,500
Nov 2, 2023 45.40 46.13 45.40 46.11 45.12 31,000
Nov 1, 2023 45.15 45.26 44.80 45.16 44.19 41,200
Oct 31, 2023 44.99 45.12 44.83 45.12 44.15 92,500
Oct 30, 2023 44.71 45.07 44.61 44.99 44.03 40,400
Oct 27, 2023 45.04 45.18 44.36 44.46 43.51 48,400
Oct 26, 2023 45.06 45.38 44.94 45.04 44.08 70,600
Oct 25, 2023 45.44 45.53 45.17 45.25 44.28 62,200
Oct 24, 2023 45.36 45.71 45.36 45.66 44.68 202,900
Oct 23, 2023 45.46 45.62 45.05 45.08 44.12 60,700
Oct 20, 2023 46.04 46.16 45.62 45.62 44.64 38,400
Oct 19, 2023 46.58 46.80 46.04 46.14 45.15 51,500
Oct 18, 2023 46.98 46.98 46.49 46.56 45.56 61,700
Oct 17, 2023 46.48 47.35 46.48 47.18 46.17 66,800
Oct 16, 2023 46.49 46.84 46.30 46.74 45.74 38,000
Oct 13, 2023 46.38 46.48 46.10 46.20 45.21 31,100
Oct 12, 2023 46.92 46.92 45.93 46.19 45.20 136,900
Oct 11, 2023 46.67 46.83 46.43 46.74 45.74 31,900
Oct 10, 2023 46.33 46.82 46.33 46.60 45.60 23,200
Oct 9, 2023 45.72 46.17 45.60 46.14 45.15 48,200
Oct 6, 2023 45.29 45.97 44.89 45.73 44.75 94,800
Oct 5, 2023 45.58 45.73 45.32 45.53 44.56 40,300
Oct 4, 2023 45.80 45.80 45.24 45.75 44.77 49,700
Oct 3, 2023 45.92 46.14 45.56 45.72 44.74 52,900
Oct 2, 2023 46.94 46.94 46.07 46.20 45.21 51,100
Sep 29, 2023 47.21 47.42 46.86 47.03 46.02 29,100
Sep 28, 2023 46.73 47.07 46.67 46.96 45.95 35,500
Sep 27, 2023 46.99 47.05 46.49 46.73 45.73 50,700
Sep 26, 2023 47.35 47.38 46.81 46.82 45.82 71,000
Sep 25, 2023 47.29 47.58 47.28 47.57 46.55 46,100
Sep 22, 2023 47.87 47.89 47.44 47.45 46.43 48,500
Sep 21, 2023 0.55 Dividend
Sep 21, 2023 48.32 48.32 47.81 47.83 46.81 50,700
Sep 20, 2023 49.36 49.57 48.96 48.96 47.38 29,900
Sep 19, 2023 49.34 49.47 49.05 49.21 47.62 24,900
Sep 18, 2023 49.41 49.44 49.13 49.30 47.71 53,500
Sep 15, 2023 49.59 49.80 49.44 49.44 47.84 49,400
Sep 14, 2023 49.37 49.79 49.37 49.79 48.18 36,800
Sep 13, 2023 49.38 49.38 48.95 49.09 47.50 43,100
Sep 12, 2023 49.19 49.62 49.19 49.38 47.79 25,200
Sep 11, 2023 49.53 49.70 49.22 49.23 47.64 55,300
Sep 8, 2023 49.18 49.42 49.14 49.35 47.76 38,500
Sep 7, 2023 49.17 49.40 49.01 49.08 47.49 27,100
Sep 6, 2023 49.50 49.56 49.11 49.43 47.83 30,400
Sep 5, 2023 50.40 50.40 49.66 49.66 48.06 38,500
Sep 1, 2023 50.62 50.79 50.39 50.51 48.88 31,000
Aug 31, 2023 50.46 50.60 50.35 50.37 48.74 26,500
Aug 30, 2023 50.30 50.48 50.27 50.39 48.76 27,200
Aug 29, 2023 49.92 50.39 49.92 50.35 48.72 44,100
Aug 28, 2023 49.68 50.03 49.68 49.85 48.24 23,300
Aug 25, 2023 49.41 49.66 49.09 49.48 47.88 40,000
Aug 24, 2023 49.44 49.87 49.19 49.19 47.60 27,300
Aug 23, 2023 49.30 49.54 49.13 49.51 47.91 60,500
Aug 22, 2023 49.59 49.73 49.24 49.27 47.68 29,600
Aug 21, 2023 49.65 49.74 49.20 49.46 47.86 46,700
Aug 18, 2023 49.20 49.71 49.20 49.61 48.01 135,700
Aug 17, 2023 49.73 49.91 49.41 49.46 47.86 41,300
Aug 16, 2023 49.75 50.05 49.55 49.59 47.99 21,000
Aug 15, 2023 50.25 50.25 49.90 49.95 48.34 35,500
Aug 14, 2023 50.74 50.74 50.43 50.62 48.99 22,600
Aug 11, 2023 50.67 50.96 50.67 50.86 49.22 25,300
Aug 10, 2023 50.92 51.27 50.70 50.79 49.15 26,500
Aug 9, 2023 50.92 51.27 50.70 50.73 49.09 154,900
Aug 8, 2023 50.56 50.93 50.16 50.93 49.29 30,400
Aug 7, 2023 50.76 51.12 50.76 50.97 49.32 38,100
Aug 4, 2023 50.95 51.23 50.54 50.61 48.98 27,000
Aug 3, 2023 50.96 51.08 50.64 50.90 49.26 24,800
Aug 2, 2023 51.08 51.35 50.90 51.12 49.47 60,900
Aug 1, 2023 51.73 51.83 51.30 51.49 49.83 148,800
Jul 31, 2023 51.82 52.06 51.69 51.82 50.15 40,200
Jul 28, 2023 51.60 51.85 51.46 51.64 49.97 29,100
Jul 27, 2023 51.58 51.80 51.11 51.19 49.54 39,600
Jul 26, 2023 51.03 51.49 51.03 51.40 49.74 56,600
Jul 25, 2023 51.15 51.33 51.00 51.12 49.47 60,700
Jul 24, 2023 50.92 51.31 50.92 51.19 49.54 46,600
Jul 21, 2023 51.01 51.08 50.70 50.93 49.29 55,700
Jul 20, 2023 50.91 51.08 50.78 50.98 49.33 41,900
Jul 19, 2023 50.72 51.17 50.72 51.06 49.41 37,800
Jul 18, 2023 50.32 50.99 50.31 50.69 49.05 45,800
Jul 17, 2023 50.39 50.46 50.14 50.34 48.71 49,000
Jul 14, 2023 51.18 51.18 50.45 50.52 48.89 43,300
Jul 13, 2023 51.09 51.30 51.00 51.23 49.58 46,200
Jul 12, 2023 51.27 51.41 50.97 50.97 49.32 44,900
Jul 11, 2023 50.05 50.87 50.05 50.84 49.20 83,700
Jul 10, 2023 49.50 50.02 49.46 49.80 48.19 27,800
Jul 7, 2023 49.32 50.15 49.32 49.65 48.05 47,400
Jul 6, 2023 49.44 49.49 48.99 49.49 47.89 36,800
Jul 5, 2023 49.99 50.10 49.69 49.88 48.27 71,400
Jul 3, 2023 49.92 50.30 49.87 50.24 48.62 58,200
Jun 30, 2023 49.93 50.03 49.68 49.97 48.36 29,300
Jun 29, 2023 49.34 49.75 49.34 49.70 48.09 29,300
Jun 28, 2023 49.41 49.41 49.12 49.39 47.79 50,100
Jun 27, 2023 49.04 49.63 48.85 49.56 47.96 63,000
Jun 26, 2023 48.59 49.17 48.59 49.10 47.51 84,400
Jun 23, 2023 48.67 48.94 48.45 48.49 46.92 140,100
Jun 22, 2023 0.55 Dividend
Jun 22, 2023 49.24 49.24 48.83 48.99 47.41 39,000
Jun 21, 2023 49.96 50.19 49.73 49.90 47.76 44,200
Jun 20, 2023 50.67 50.67 50.06 50.15 48.00 45,100
Jun 16, 2023 50.78 50.99 50.69 50.87 48.68 40,700
Jun 15, 2023 50.08 50.81 50.08 50.67 48.49 42,700
Jun 14, 2023 50.41 50.70 49.91 50.08 47.93 80,000
Jun 13, 2023 49.80 50.30 49.80 50.19 48.03 162,100
Jun 12, 2023 49.43 49.68 49.31 49.65 47.52 35,500
Jun 9, 2023 49.61 49.65 49.34 49.39 47.27 32,800
Jun 8, 2023 49.71 49.81 49.31 49.69 47.56 43,300
Jun 7, 2023 48.89 49.79 48.78 49.75 47.61 58,000
Jun 6, 2023 48.24 48.91 48.20 48.79 46.69 101,900
Jun 5, 2023 48.68 48.68 48.30 48.33 46.25 48,500
Jun 2, 2023 47.80 48.68 47.80 48.60 46.51 192,900
Jun 1, 2023 47.42 47.63 46.99 47.48 45.44 38,500
May 31, 2023 47.47 47.47 47.07 47.27 45.24 41,000
May 30, 2023 47.85 47.91 47.47 47.69 45.64 42,900
May 26, 2023 47.64 47.86 47.54 47.80 45.75 40,900
May 25, 2023 47.83 47.83 47.13 47.46 45.42 46,700
May 24, 2023 48.55 48.57 47.97 48.05 45.99 101,900
May 23, 2023 48.79 49.20 48.65 48.65 46.56 35,400
May 22, 2023 48.76 49.02 48.54 48.86 46.76 87,400
May 19, 2023 49.16 49.19 48.66 48.79 46.69 29,900
May 18, 2023 48.64 49.06 48.48 49.02 46.91 49,500
May 17, 2023 48.39 48.80 48.17 48.74 46.65 101,500
May 16, 2023 48.80 48.80 48.10 48.10 46.03 58,100
May 15, 2023 48.84 49.01 48.63 48.98 46.88 33,100
May 12, 2023 49.09 49.09 48.55 48.85 46.75 36,400
May 11, 2023 49.07 49.07 48.71 48.89 46.79 80,800
May 10, 2023 49.95 49.95 48.85 49.32 47.20 107,500
May 9, 2023 49.62 49.74 49.44 49.60 47.47 54,600
May 8, 2023 50.16 50.16 49.73 49.91 47.77 57,400
May 5, 2023 49.57 50.10 49.57 49.97 47.82 55,700
May 4, 2023 49.56 49.56 48.88 49.09 46.98 71,400
May 3, 2023 50.31 50.61 49.86 49.86 47.72 49,800
May 2, 2023 51.05 51.05 49.84 50.26 48.10 227,000
May 1, 2023 51.45 51.60 51.22 51.22 49.02 173,000
Apr 28, 2023 50.94 51.51 50.94 51.44 49.23 51,200
Apr 27, 2023 50.16 50.92 50.16 50.92 48.73 50,900
Apr 26, 2023 50.49 50.59 50.03 50.13 47.98 34,700
Apr 25, 2023 51.12 51.13 50.61 50.61 48.44 44,700
Apr 24, 2023 51.33 51.46 51.21 51.43 49.22 35,400
Apr 21, 2023 51.34 51.34 50.98 51.30 49.10 42,300
Apr 20, 2023 51.34 51.51 51.06 51.24 49.04 29,900

Related Tickers