U.S. Markets closed

ALPS Sector Dividend Dogs ETF (SDOG)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
42.68+0.17 (+0.40%)
At close: 4:00PM EDT
People also watch
IDOGSPHDSCHDDONDES
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201742.5242.7142.4542.6442.64127,000
Jun 22, 201742.4642.6642.3942.5142.51207,700
Jun 21, 201742.7942.7942.2642.3842.38165,700
Jun 21, 20170.379 Dividend
Jun 20, 201743.3743.3743.0943.1042.72135,300
Jun 19, 201743.3243.4743.2843.4543.07113,400
Jun 16, 201743.1243.2543.0643.2542.8784,000
Jun 15, 201742.8543.0942.8543.0642.68113,200
Jun 14, 201743.2943.2942.9143.0242.64158,700
Jun 13, 201743.2043.2643.0843.2242.84195,200
Jun 12, 201742.9943.2642.9943.1242.74142,300
Jun 09, 201742.6042.9742.5742.9742.59189,900
Jun 08, 201742.4942.6442.4342.5542.18202,000
Jun 07, 201742.5642.6742.3942.5042.13186,200
Jun 06, 201742.5242.6442.4642.5642.19146,800
Jun 05, 201742.6642.6942.5542.6542.27154,700
Jun 02, 201742.8242.8242.6342.6842.30182,100
Jun 01, 201742.4542.7642.3142.7442.36178,200
May 31, 201742.3642.3942.1442.3641.99173,100
May 30, 201742.1942.4242.1842.3041.93250,300
May 26, 201742.1642.2842.1542.2441.87287,700
May 25, 201742.3042.4042.2042.2441.87225,400
May 24, 201742.1942.2642.0842.1941.82134,700
May 23, 201742.1042.2242.0842.1441.77219,600
May 22, 201742.0142.0941.8742.0541.68186,800
May 19, 201741.7142.0541.6741.8941.52396,500
May 18, 201741.4641.7341.3141.5741.20241,500
May 17, 201741.9942.0541.5941.6141.24373,500
May 16, 201742.4042.4042.1942.2741.90253,600
May 15, 201742.1642.4542.1642.3541.98164,600
May 12, 201742.0842.1342.0042.0241.65150,300
May 11, 201742.3142.3142.0642.1941.82159,200
May 10, 201742.1642.3642.1642.3341.96272,600
May 09, 201742.4042.4242.1542.1841.81238,300
May 08, 201742.4042.4242.2442.3842.01172,600
May 05, 201742.1242.4242.0742.4242.05227,700
May 04, 201742.2242.2541.9242.0341.66578,500
May 03, 201742.2742.2842.0942.2241.85321,800
May 02, 201742.5342.5442.2542.3742.00236,400
May 01, 201742.7242.7542.5142.5642.19210,700
Apr 28, 201742.9542.9542.5942.6642.28168,800
Apr 27, 201742.9843.0142.7942.9342.55249,800
Apr 26, 201742.9843.1642.8842.9342.55252,400
Apr 25, 201743.0043.1742.9343.0942.71275,400
Apr 24, 201742.7742.9142.7142.8242.44196,800
Apr 21, 201742.6942.6942.4042.4342.06216,800
Apr 20, 201742.5942.8642.5142.7542.37250,200
Apr 19, 201742.8242.8442.4742.5442.17342,000
Apr 18, 201742.6842.8042.5442.7342.35256,700
Apr 17, 201742.6442.7842.5642.7842.40198,300
Apr 13, 201742.8042.8742.5342.5542.18411,500
Apr 12, 201743.0443.0442.7642.8942.51187,500
Apr 11, 201743.0243.0542.7243.0542.67325,500
Apr 10, 201742.9643.1942.9143.0142.63330,700
Apr 07, 201743.0143.0642.8742.8742.49249,300
Apr 06, 201742.9243.1342.8342.9742.59261,100
Apr 05, 201743.1643.3742.8342.8842.50350,400
Apr 04, 201742.7243.0042.6642.9742.59297,100
Apr 03, 201742.9742.9742.4542.7442.36240,900
Mar 31, 201742.9643.0942.9242.9542.57196,900
Mar 30, 201742.9343.0542.8342.9942.61253,000
Mar 29, 201742.8442.9942.7342.9442.56592,000
Mar 28, 201742.4442.9342.4342.8642.48268,700
Mar 27, 201742.2942.5142.1942.4742.10288,600
Mar 24, 201742.6942.7842.4042.5742.20220,800
Mar 23, 201742.5742.8842.5442.6442.27248,100
Mar 22, 201742.6642.7242.4742.6842.30308,700
Mar 22, 20170.37 Dividend
Mar 21, 201743.7343.7543.0243.0542.30292,700
Mar 20, 201743.6843.6843.5043.6042.85195,900
Mar 17, 201743.9943.9943.6243.6442.88788,300
Mar 16, 201743.8843.8843.6243.7442.98368,200
Mar 15, 201743.4243.9243.4143.8043.04242,200
Mar 14, 201743.4443.4443.1243.2942.54226,500
Mar 13, 201743.5643.6443.4243.5642.81306,100
Mar 10, 201743.5243.6243.3643.5342.78273,000
Mar 09, 201743.2943.4243.1043.3042.55293,100
Mar 08, 201743.5543.5943.3043.3542.60245,800
Mar 07, 201743.6943.6943.5243.5442.79268,500
Mar 06, 201743.9043.9043.7043.8043.04220,100
Mar 03, 201743.9844.0243.8543.9743.21281,500
Mar 02, 201744.2544.2543.9443.9643.20240,100
Mar 01, 201744.1644.4044.1244.2543.48251,600
Feb 28, 201743.9444.0043.7843.8643.10256,900
Feb 27, 201744.0644.0943.9444.0543.29268,400
Feb 24, 201743.8744.0643.7644.0643.30241,700
Feb 23, 201744.0644.1143.8343.9643.20275,000
Feb 22, 201743.8544.0443.8043.8943.13286,600
Feb 21, 201743.6443.9043.5943.8643.10351,400
Feb 17, 201743.4343.5943.3543.5942.84290,300
Feb 16, 201743.5743.6143.3943.5142.76462,900
Feb 15, 201743.4343.5843.3043.5642.81299,500
Feb 14, 201743.3143.4543.1743.4542.70450,800
Feb 13, 201743.1543.3643.1043.3142.56359,500
Feb 10, 201742.8843.0642.8643.0442.29424,200
Feb 09, 201742.7142.8942.6842.7842.04752,800
Feb 08, 201742.5542.6742.4242.6541.91357,600
Feb 07, 201742.7042.7142.4742.5641.82299,300
Feb 06, 201742.7542.7842.5342.6541.91381,300
Feb 03, 201742.6442.8142.6042.7642.02300,900
*Close price adjusted for dividends and splits.
Loading more data...