SDOG - ALPS Sector Dividend Dogs ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 28, 202037.0537.0536.3336.5136.51103,448
May 27, 202036.3636.8435.9636.7936.79311,400
May 26, 202035.3035.9535.3035.6435.64145,600
May 22, 202034.1434.2533.8034.2234.22131,700
May 21, 202034.2534.5133.9934.1934.19126,400
May 20, 202034.1334.4434.1034.2434.24155,700
May 19, 202034.2934.2933.6933.6933.69114,200
May 18, 202033.7034.5733.7034.3534.35159,700
May 15, 202032.3632.7432.1332.5732.57134,700
May 14, 202031.6532.6331.0932.6232.62229,500
May 13, 202033.2333.2331.9232.1932.19267,900
May 12, 202034.3234.5533.3733.3733.37168,300
May 11, 202034.3534.4633.8634.1934.19179,400
May 08, 202033.8134.6533.8134.6134.61144,000
May 07, 202033.4533.9433.2533.3233.32196,800
May 06, 202033.7133.7632.9332.9532.95223,100
May 05, 202034.2134.4833.5133.5333.53316,300
May 04, 202033.3533.7433.0433.7233.72255,000
May 01, 202034.5234.5233.6533.8033.80152,300
Apr 30, 202035.9035.9035.0835.2135.21310,900
Apr 29, 202036.0836.6635.9136.4136.41215,600
Apr 28, 202035.2135.6734.7835.3235.32155,300
Apr 27, 202033.5234.5933.4034.4834.48190,800
Apr 24, 202033.1733.5632.7833.3933.39232,600
Apr 23, 202032.7933.6232.7932.8932.89201,000
Apr 22, 202033.1033.2032.5532.6732.67186,700
Apr 21, 202032.3432.9532.2232.4132.41209,100
Apr 20, 202033.2034.0132.9533.2433.24220,400
Apr 17, 202033.5834.1933.5234.1034.10284,500
Apr 16, 202033.1133.1432.3232.5632.56305,800
Apr 15, 202033.5233.5232.6233.0233.02242,100
Apr 14, 202034.8935.1534.3334.7434.74188,200
Apr 13, 202035.0635.0633.8334.2434.24184,100
Apr 09, 202034.7535.9434.4835.0235.02218,500
Apr 08, 202032.8834.1732.6734.0134.01181,700
Apr 07, 202033.3733.8732.4532.4532.45247,100
Apr 06, 202030.8832.1230.8831.9231.92339,100
Apr 03, 202030.2030.5729.4529.7629.76171,000
Apr 02, 202029.4130.8729.4130.1930.19448,900
Apr 01, 202029.9430.1029.1829.5029.50313,800
Mar 31, 202031.7832.0831.0431.3031.30230,200
Mar 30, 202031.3331.9830.8231.8631.86246,800
Mar 27, 202031.2132.2030.6631.3031.30342,300
Mar 26, 202030.9632.5330.8332.3132.31369,100
Mar 25, 202029.8732.0829.0330.6130.61583,200
Mar 24, 202027.8529.6527.8529.6229.62511,300
Mar 23, 202027.6827.7926.1226.3926.39645,000
Mar 20, 202029.5729.7727.9027.9427.94409,900
Mar 19, 202029.0830.3728.1629.4029.40546,200
Mar 19, 20200.461 Dividend
Mar 18, 202029.8030.6128.2229.8229.36394,200
Mar 17, 202030.6831.9429.4331.8931.40517,000
Mar 16, 202030.0032.1329.8330.3229.85376,100
Mar 13, 202033.0034.2331.3434.2333.70454,200
Mar 12, 202032.0033.3830.7431.2030.721,029,500
Mar 11, 202036.0136.1634.7135.0534.51251,400
Mar 10, 202037.0637.2235.1337.1736.60390,700
Mar 09, 202036.5837.1334.9835.6635.11450,600
Mar 06, 202039.6540.2839.0339.7839.17351,100
Mar 05, 202041.3241.5540.4640.7840.15292,100
Mar 04, 202041.6042.3441.1342.3441.69160,300
Mar 03, 202042.0442.7140.4440.8340.20162,300
Mar 02, 202040.7942.0140.0142.0141.36269,300
Feb 28, 202039.8340.5739.2540.4339.80690,400
Feb 27, 202041.8542.5040.9440.9440.31292,400
Feb 26, 202043.2443.6842.5942.5941.93160,400
Feb 25, 202044.8744.9242.9343.1042.43346,900
Feb 24, 202044.9645.1544.6544.7244.03163,000
Feb 21, 202046.2446.2946.0246.2245.5192,400
Feb 20, 202046.1646.6946.1646.4745.7579,800
Feb 19, 202046.3946.4546.2846.4045.68123,400
Feb 18, 202046.4446.4546.0046.2445.5366,100
Feb 14, 202046.9046.9046.4146.5545.8355,900
Feb 13, 202046.9946.9946.6946.8546.1379,800
Feb 12, 202047.1947.4447.0947.2446.5182,300
Feb 11, 202046.7247.0446.7046.8546.1380,000
Feb 10, 202046.2646.5046.1846.5045.78114,100
Feb 07, 202046.5546.5546.2546.3145.5977,200
Feb 06, 202047.0147.1146.6946.7045.98116,500
Feb 05, 202046.0746.7346.0746.7045.98136,300
Feb 04, 202045.7446.0345.7245.7545.04126,600
Feb 03, 202045.1045.5245.0145.1744.47125,200
Jan 31, 202045.5845.5844.7044.8644.17223,900
Jan 30, 202045.3545.7545.0745.7445.03136,400
Jan 29, 202046.2046.3145.7645.7645.0588,800
Jan 28, 202045.8446.1345.7146.0045.29100,000
Jan 27, 202045.8346.0045.6245.6244.91109,100
Jan 24, 202047.1847.1846.2446.5245.80140,000
Jan 23, 202046.9647.1246.5147.0546.32125,700
Jan 22, 202047.2347.3047.0047.0646.3369,100
Jan 21, 202047.2647.2646.9547.0846.3577,300
Jan 17, 202047.6347.6347.3647.4346.7079,900
Jan 16, 202047.2747.4947.2747.4946.76103,900
Jan 15, 202047.0747.3346.9747.0746.34107,200
Jan 14, 202046.8747.2046.8747.1546.4287,700
Jan 13, 202046.7446.9746.6246.9246.1988,000
Jan 10, 202046.8746.9246.5946.6645.94109,700
Jan 09, 202046.7646.8246.4746.8046.08162,400
Jan 08, 202046.6446.8746.4646.6645.94143,300
Jan 07, 202046.5646.6946.3746.6245.90274,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...