U.S. Markets closed

ALPS Sector Dividend Dogs ETF (SDOG)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
55.34+0.34 (+0.62%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 202154.8255.3954.7455.3455.34104,300
May 06, 202154.3555.0054.2455.0055.0055,900
May 05, 202154.1654.4554.1654.3554.3524,300
May 04, 202153.8054.1253.6654.1254.1274,000
May 03, 202153.4654.1753.4653.8353.83141,400
Apr 30, 202153.4753.5553.0753.1853.1865,600
Apr 29, 202153.4053.6153.2153.5753.5737,900
Apr 28, 202152.8653.1452.8653.0453.0432,800
Apr 27, 202152.7152.7852.5052.7352.7372,800
Apr 26, 202152.8852.9352.6652.6852.6838,800
Apr 23, 202152.2252.8352.1652.6752.6726,500
Apr 22, 202153.0553.0552.1452.1752.1766,300
Apr 21, 202152.0552.9952.0552.9252.9233,100
Apr 20, 202152.4052.4751.9652.1552.1534,900
Apr 19, 202152.8052.8052.4552.5452.5444,000
Apr 16, 202152.7552.9052.6052.7252.7237,900
Apr 15, 202152.4952.5052.1952.4352.4356,000
Apr 14, 202151.8752.4751.8752.2552.2537,100
Apr 13, 202151.9552.0051.5951.8951.8951,000
Apr 12, 202151.8952.1651.8952.1552.1530,600
Apr 09, 202151.9452.0051.6351.8851.8826,500
Apr 08, 202151.9351.9351.4951.7051.7075,000
Apr 07, 202151.9452.2051.8751.9751.9741,400
Apr 06, 202151.8852.1551.8851.9851.98151,400
Apr 05, 202152.1352.1451.8552.0052.00118,000
Apr 01, 202151.4951.7151.1551.6951.6957,800
Mar 31, 202151.7051.7051.3451.4751.4753,700
Mar 30, 202151.6951.7651.4851.6451.6425,200
Mar 29, 202151.6351.9751.4451.6551.6544,700
Mar 26, 202151.3051.8551.2051.8351.8342,200
Mar 25, 202150.0351.1249.7851.0251.0289,000
Mar 24, 202150.0850.7750.0750.0750.0742,600
Mar 23, 202150.6650.7849.8149.9849.9877,400
Mar 22, 202150.9551.0850.6250.9350.9341,600
Mar 19, 202151.1351.3450.6050.9750.9739,600
Mar 18, 202151.5652.0051.0751.1951.1930,800
Mar 18, 20210.476 Dividend
Mar 17, 202151.5852.0051.4751.9851.5027,100
Mar 16, 202151.8451.8451.3651.6451.1738,900
Mar 15, 202152.1652.1851.6752.1851.7060,800
Mar 12, 202151.8252.0051.7651.9751.4950,300
Mar 11, 202151.5951.9251.3451.4050.9371,000
Mar 10, 202150.8251.7450.8251.6251.1581,500
Mar 09, 202151.6551.6550.7550.7550.29111,600
Mar 08, 202150.5951.8850.5951.4851.0197,400
Mar 05, 202149.7750.5649.1350.4049.9448,100
Mar 04, 202149.6049.8948.5749.1448.6959,200
Mar 03, 202149.2050.1449.2049.7049.2447,500
Mar 02, 202149.0649.4749.0449.1648.71108,100
Mar 01, 202148.6649.4448.6649.1148.6636,100
Feb 26, 202148.7548.8447.9448.2047.76122,400
Feb 25, 202149.7849.8548.8048.9448.4985,000
Feb 24, 202148.9249.8848.9249.7649.3041,800
Feb 23, 202148.7649.0548.4648.9248.4749,600
Feb 22, 202147.9549.0047.9548.8148.3654,500
Feb 19, 202147.7848.1047.7547.9947.5525,900
Feb 18, 202147.5147.7147.4247.5847.1428,400
Feb 17, 202147.3947.7947.3147.7147.2728,600
Feb 16, 202147.5447.6947.4647.4947.0637,700
Feb 12, 202147.0047.4047.0047.3846.9539,200
Feb 11, 202147.4847.5346.8647.1446.7134,200
Feb 10, 202147.5847.6047.2147.4447.0139,400
Feb 09, 202147.2447.5647.1847.4347.0028,000
Feb 08, 202147.1247.2546.9647.2546.8256,200
Feb 05, 202146.8246.9846.7346.8546.4234,900
Feb 04, 202146.2046.5546.1146.5346.1043,800
Feb 03, 202145.7246.1645.6046.1145.6935,900
Feb 02, 202145.5445.9145.3445.6145.1937,200
Feb 01, 202145.2345.3744.8245.1444.7347,500
Jan 29, 202145.5845.8344.8245.0244.6164,500
Jan 28, 202146.1246.5345.7945.8045.3841,100
Jan 27, 202146.0946.6046.0946.1645.7494,100
Jan 26, 202146.3646.5945.9546.5346.1058,000
Jan 25, 202145.8046.2745.6646.2245.8039,900
Jan 22, 202145.8546.1745.6546.0945.6753,800
Jan 21, 202146.4946.5246.2446.3245.9057,500
Jan 20, 202146.6046.6446.3746.5946.1635,800
Jan 19, 202146.8346.8346.5146.5746.1442,900
Jan 15, 202146.5346.6946.0946.5746.1444,600
Jan 14, 202146.7347.2246.5646.8946.4674,600
Jan 13, 202146.5446.6546.3346.5046.0751,700
Jan 12, 202146.1846.7046.1146.7046.2752,300
Jan 11, 202145.6046.2445.6046.1145.6961,900
Jan 08, 202146.3546.3545.5345.9245.5081,600
Jan 07, 202146.2546.5046.1146.1145.6967,600
Jan 06, 202144.8046.3644.8046.0745.6565,000
Jan 05, 202144.0244.9044.0244.5644.1548,400
Jan 04, 202144.7844.8143.7844.0443.6455,300
Dec 31, 202044.2544.7344.1844.6444.2345,800
Dec 30, 202044.2744.4844.1744.3343.9266,000
Dec 29, 202044.4244.4243.9344.1143.7137,000
Dec 28, 202044.5044.9344.2844.3543.9445,500
Dec 24, 202044.4044.4043.9444.2443.8323,600
Dec 23, 202043.9744.4143.9744.3143.90128,200
Dec 22, 202044.2844.2843.7743.7943.3943,300
Dec 22, 20200.391 Dividend
Dec 21, 202044.3544.6343.9044.5543.7562,000
Dec 18, 202045.3345.3344.8845.0844.2880,600
Dec 17, 202045.3445.4045.0845.2444.4340,100
Dec 16, 202045.3945.3945.0845.1644.3545,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...