SDOG - ALPS Sector Dividend Dogs ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 201945.7045.8045.5745.6445.6453,800
Nov 13, 201945.7345.8345.6245.7545.75134,200
Nov 12, 201945.8546.1145.7945.9145.91123,900
Nov 11, 201945.7945.9345.7345.9145.9165,700
Nov 08, 201945.7146.1045.5346.1046.1070,500
Nov 07, 201945.8746.0145.6945.7845.7882,900
Nov 06, 201945.7645.7945.4645.5745.5778,300
Nov 05, 201945.7746.0045.6745.8145.8199,600
Nov 04, 201945.3745.8145.2845.8145.81111,700
Nov 01, 201944.5145.1844.5145.1645.1668,700
Oct 31, 201944.4644.4643.9844.3244.3292,600
Oct 30, 201944.7544.7544.3544.5844.5870,400
Oct 29, 201944.5544.8544.5044.7644.7685,500
Oct 28, 201944.5244.7444.5244.5944.5998,800
Oct 25, 201944.2244.4444.1844.4344.4381,300
Oct 24, 201944.6244.6244.0444.3044.3091,800
Oct 23, 201944.2444.5744.1844.5544.5574,300
Oct 22, 201944.0644.5243.9344.3644.3690,400
Oct 21, 201943.8344.0743.8344.0444.04137,700
Oct 18, 201943.4143.8043.4143.6743.6770,000
Oct 17, 201943.5943.6543.3843.5243.52104,600
Oct 16, 201943.4343.7643.4343.4643.4680,400
Oct 15, 201943.1943.6543.1443.5143.5193,700
Oct 14, 201943.1243.2442.9843.1243.1279,200
Oct 11, 201943.0843.5843.0843.2843.28101,400
Oct 10, 201942.2442.7842.2442.5942.5961,500
Oct 09, 201942.1942.3642.1142.1942.19104,500
Oct 08, 201942.3842.3841.9041.9041.9094,100
Oct 07, 201942.8343.0742.6742.7242.7283,400
Oct 04, 201942.5042.9242.4042.9042.9081,700
Oct 03, 201942.1042.4241.6442.4242.4296,400
Oct 02, 201942.9042.9042.0842.2042.20106,300
Oct 01, 201944.0144.1343.1143.1643.16100,300
Sep 30, 201943.7843.9643.7543.8543.85107,500
Sep 27, 201943.7643.9643.5043.7543.7570,100
Sep 26, 201943.7543.7843.4643.7143.7194,900
Sep 25, 201943.5243.7943.4243.7143.71106,400
Sep 24, 201944.0044.0043.3443.5243.52132,200
Sep 23, 201943.6443.9843.5843.8643.86104,800
Sep 20, 201944.1044.1543.7743.7843.7882,100
Sep 19, 201944.2844.3043.9043.9343.9360,500
Sep 19, 20190.384 Dividend
Sep 18, 201944.5744.6144.2844.6144.2379,300
Sep 17, 201944.7144.7144.4544.6644.28134,200
Sep 16, 201944.9244.9244.6844.8544.46177,400
Sep 13, 201944.9945.2544.8144.8244.4368,900
Sep 12, 201945.0445.0544.5644.8944.5083,500
Sep 11, 201944.4445.0544.3145.0544.6692,100
Sep 10, 201943.6044.4543.6044.4444.06119,800
Sep 09, 201943.1743.6643.1743.6443.2685,800
Sep 06, 201942.8443.0442.7343.0042.6391,100
Sep 05, 201942.4942.9142.4942.7942.4289,800
Sep 04, 201941.9742.1741.9342.1541.79105,200
Sep 03, 201941.4941.6341.2441.5741.2179,800
Aug 30, 201941.8142.1141.7241.8341.4776,500
Aug 29, 201941.4841.6641.4541.5941.23105,900
Aug 28, 201940.5741.1240.5041.0840.73147,600
Aug 27, 201941.2941.3340.5640.6240.27152,400
Aug 26, 201941.1741.2640.9441.1140.76120,100
Aug 23, 201941.7941.9240.6240.8340.48165,900
Aug 22, 201942.0142.2541.8641.9941.63108,500
Aug 21, 201941.9042.0241.8241.9241.56181,700
Aug 20, 201941.9441.9541.6341.6541.29198,400
Aug 19, 201941.8842.1641.8842.0241.66229,300
Aug 16, 201940.9941.5740.9941.5241.16127,500
Aug 15, 201941.0241.0540.5740.8240.47183,000
Aug 14, 201941.4741.4840.9340.9440.59278,200
Aug 13, 201941.6442.5441.5342.1141.75100,900
Aug 12, 201942.0342.0341.5141.6541.2992,000
Aug 09, 201942.5942.5942.0142.2441.8868,900
Aug 08, 201942.1942.7142.1742.7142.34250,900
Aug 07, 201941.8042.2441.4542.1541.79179,400
Aug 06, 201942.3442.4041.7542.2641.90122,300
Aug 05, 201942.6542.7341.7742.1141.75108,700
Aug 02, 201943.2843.4243.0743.2342.8682,900
Aug 01, 201943.8044.3043.3043.4443.07170,200
Jul 31, 201944.0144.2543.4043.7843.40178,500
Jul 30, 201943.7644.0243.6344.0243.64114,400
Jul 29, 201944.2244.2243.9944.0543.6753,600
Jul 26, 201944.1944.2843.9744.2843.9064,900
Jul 25, 201944.1744.3044.0344.1443.76135,700
Jul 24, 201943.8844.3643.8844.3143.9369,200
Jul 23, 201943.7343.9543.6643.9143.5397,700
Jul 22, 201943.8443.8843.5643.6843.3094,400
Jul 19, 201943.8644.0043.7543.7543.3770,400
Jul 18, 201943.5043.8243.4343.7743.3995,700
Jul 17, 201944.0344.0343.5643.5743.1993,800
Jul 16, 201944.1344.2843.9644.0043.6274,800
Jul 15, 201944.2144.2244.0444.2243.8482,200
Jul 12, 201943.9044.2243.8644.1943.81107,300
Jul 11, 201943.9243.9643.6143.7843.40146,600
Jul 10, 201943.9344.0743.8143.8643.48333,500
Jul 09, 201943.7143.7743.6243.7743.3989,700
Jul 08, 201943.9144.0543.7443.8543.4760,800
Jul 05, 201943.8544.0243.6444.0243.6463,300
Jul 03, 201943.7544.0343.7544.0243.6460,200
Jul 02, 201943.6543.7043.4743.6543.27139,100
Jul 01, 201943.9644.1043.4743.6943.31257,400
Jun 28, 201943.1143.5143.1143.5043.1398,900
Jun 27, 201942.8143.0442.7742.9542.5899,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...