Yahoo

Mail

Singapore markets close in 4 hours

Straits Times Index
3,301.45
+8.52(+0.26%)
Nikkei
38,236.07
-38.03(-0.10%)
Hang Seng
18,466.91
-9.01(-0.05%)
FTSE 100
8,213.49
+41.34(+0.51%)
Bitcoin USD
64,172.03
+807.62(+1.27%)
CMC Crypto 200
1,329.83
+52.85(+4.14%)

ALPS Sector Dividend Dogs ETF (SDOG)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

52.38

+0.21

(+0.40%)

At close: 04:00PM EDT

51.38

-1.00

(-1.91%)

After hours:

04:05PM EDT

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	52.43	52.55	52.18	52.38	52.38	51,140
02 May 2024	52.26	52.26	51.90	52.17	52.17	45,200
01 May 2024	51.92	52.61	51.84	52.07	52.07	48,700
30 Apr 2024	52.32	52.40	51.99	51.99	51.99	38,500
29 Apr 2024	52.23	52.52	52.23	52.51	52.51	35,000
26 Apr 2024	52.10	52.31	52.06	52.06	52.06	20,200
25 Apr 2024	52.28	52.33	51.88	52.20	52.20	46,700
24 Apr 2024	52.30	52.70	52.23	52.70	52.70	26,100
23 Apr 2024	52.18	52.61	52.15	52.44	52.44	33,000
22 Apr 2024	51.87	52.44	51.77	52.21	52.21	40,500
19 Apr 2024	51.20	51.83	51.20	51.82	51.82	39,400
18 Apr 2024	51.13	51.38	51.08	51.21	51.21	40,200
17 Apr 2024	51.11	51.23	50.75	50.98	50.98	71,500
16 Apr 2024	51.22	51.22	50.78	50.92	50.92	35,300
15 Apr 2024	51.92	52.17	51.03	51.22	51.22	72,500
12 Apr 2024	52.12	52.19	51.40	51.52	51.52	33,100
11 Apr 2024	52.62	52.62	52.00	52.35	52.35	25,400
10 Apr 2024	52.75	52.75	52.22	52.46	52.46	78,800
09 Apr 2024	53.19	53.45	53.06	53.45	53.45	42,300
08 Apr 2024	53.14	53.30	53.10	53.10	53.10	87,300
05 Apr 2024	52.92	53.08	52.60	53.01	53.01	62,200
04 Apr 2024	53.79	53.89	52.84	52.98	52.98	54,800
03 Apr 2024	53.30	53.47	53.24	53.35	53.35	65,000
02 Apr 2024	53.47	53.54	53.27	53.36	53.36	25,600
01 Apr 2024	53.91	53.91	53.55	53.56	53.56	52,100
28 Mar 2024	53.73	54.01	53.68	53.95	53.95	47,200
27 Mar 2024	52.76	53.63	52.76	53.63	53.63	25,500
26 Mar 2024	53.09	53.09	52.54	52.54	52.54	109,800
25 Mar 2024	52.87	53.23	52.87	52.92	52.92	72,600
22 Mar 2024	53.26	53.40	52.96	52.97	52.97	43,900
21 Mar 2024	53.12	53.42	52.98	53.19	53.19	62,400
21 Mar 2024	0.56 Dividend
20 Mar 2024	53.00	53.59	52.98	53.53	52.97	72,300
19 Mar 2024	52.78	53.10	52.71	53.09	52.53	95,600
18 Mar 2024	52.76	52.90	52.44	52.72	52.17	58,100
15 Mar 2024	52.38	52.88	52.38	52.66	52.11	50,600
14 Mar 2024	52.98	53.04	52.27	52.58	52.03	85,700
13 Mar 2024	53.11	53.46	53.00	53.15	52.59	70,300
12 Mar 2024	53.09	53.24	52.83	53.01	52.46	145,300
11 Mar 2024	52.56	53.03	52.56	53.03	52.48	39,500
08 Mar 2024	52.60	52.90	52.60	52.73	52.18	41,100
07 Mar 2024	52.53	52.76	52.45	52.53	51.98	64,500
06 Mar 2024	52.32	52.57	52.20	52.37	51.82	106,000
05 Mar 2024	51.85	52.43	51.85	52.12	51.57	70,400
04 Mar 2024	51.63	52.04	51.63	51.91	51.37	47,600
01 Mar 2024	51.54	51.68	51.29	51.68	51.14	69,100
29 Feb 2024	51.57	51.80	51.42	51.61	51.07	44,500
28 Feb 2024	51.39	51.56	51.24	51.32	50.78	54,100
27 Feb 2024	51.28	51.43	51.19	51.43	50.89	45,600
26 Feb 2024	51.51	51.61	51.14	51.16	50.62	37,300
23 Feb 2024	51.37	51.73	51.36	51.64	51.10	47,400
22 Feb 2024	51.18	51.46	51.04	51.36	50.82	70,100
21 Feb 2024	50.96	51.20	50.94	51.20	50.66	47,600
20 Feb 2024	50.84	51.31	50.84	51.06	50.53	78,300
16 Feb 2024	50.86	51.23	50.78	51.05	50.52	43,700
15 Feb 2024	50.37	51.12	50.37	51.09	50.56	37,000
14 Feb 2024	50.30	50.34	50.00	50.20	49.67	42,800
13 Feb 2024	50.45	50.56	49.67	50.01	49.49	37,900
12 Feb 2024	50.41	51.12	50.41	50.96	50.43	70,800
09 Feb 2024	50.39	50.41	50.19	50.36	49.83	235,800
08 Feb 2024	50.50	50.50	50.19	50.44	49.91	35,600
07 Feb 2024	50.96	50.96	50.39	50.58	50.05	54,500
06 Feb 2024	50.29	50.73	50.25	50.63	50.10	31,600
05 Feb 2024	50.62	50.62	50.20	50.32	49.79	34,500
02 Feb 2024	50.95	51.20	50.54	50.96	50.43	50,200
01 Feb 2024	50.88	51.20	50.47	51.20	50.66	45,800
31 Jan 2024	51.38	51.56	50.83	50.85	50.32	108,000
30 Jan 2024	51.34	51.58	51.25	51.49	50.95	47,700
29 Jan 2024	51.34	51.48	51.16	51.44	50.90	96,200
26 Jan 2024	51.38	51.62	51.30	51.39	50.85	61,800
25 Jan 2024	50.92	51.36	50.92	51.36	50.82	146,300
24 Jan 2024	50.91	51.00	50.49	50.49	49.96	197,800
23 Jan 2024	50.74	50.98	50.61	50.79	50.26	57,400
22 Jan 2024	50.62	50.80	50.44	50.67	50.14	61,100
19 Jan 2024	50.20	50.65	49.88	50.54	50.01	78,500
18 Jan 2024	50.27	50.27	49.77	50.17	49.65	61,300
17 Jan 2024	50.28	50.53	49.96	50.15	49.63	72,700
16 Jan 2024	50.86	50.86	50.49	50.60	50.07	213,100
12 Jan 2024	51.42	51.53	50.94	51.03	50.50	42,200
11 Jan 2024	51.46	51.46	50.85	51.16	50.62	56,100
10 Jan 2024	51.48	51.60	51.29	51.56	51.02	60,400
09 Jan 2024	51.69	51.69	51.44	51.57	51.03	111,100
08 Jan 2024	51.49	51.97	51.38	51.97	51.43	46,200
05 Jan 2024	51.10	51.75	51.06	51.61	51.07	210,600
04 Jan 2024	51.33	51.47	51.17	51.18	50.64	53,500
03 Jan 2024	51.64	51.70	51.25	51.33	50.79	55,600
02 Jan 2024	51.08	52.07	51.08	51.84	51.30	70,100
29 Dec 2023	51.30	51.43	51.03	51.26	50.72	52,300
28 Dec 2023	51.18	51.50	51.18	51.44	50.90	56,900
27 Dec 2023	51.43	51.43	51.18	51.36	50.82	107,100
26 Dec 2023	51.08	51.47	51.07	51.38	50.84	56,200
22 Dec 2023	50.92	51.32	50.92	51.02	50.49	24,400
21 Dec 2023	50.66	50.85	50.42	50.85	50.32	45,000
21 Dec 2023	0.563 Dividend
20 Dec 2023	51.61	51.72	50.91	50.91	49.82	51,900
19 Dec 2023	51.50	51.76	51.50	51.76	50.65	58,900
18 Dec 2023	51.66	51.66	51.40	51.40	50.30	70,600
15 Dec 2023	51.88	51.88	51.32	51.52	50.42	100,700
14 Dec 2023	51.34	52.28	51.34	51.91	50.80	69,600
13 Dec 2023	49.63	50.89	49.50	50.89	49.80	67,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,301.45+8.52(+0.26%)

Nikkei38,236.07-38.03(-0.10%)

Hang Seng18,466.91-9.01(-0.05%)

FTSE 1008,213.49+41.34(+0.51%)

Bitcoin USD64,172.03+807.62(+1.27%)

CMC Crypto 2001,329.83+52.85(+4.14%)

ALPS Sector Dividend Dogs ETF (SDOG)

Straits Times Index
3,301.45
+8.52(+0.26%)

Nikkei
38,236.07
-38.03(-0.10%)

Hang Seng
18,466.91
-9.01(-0.05%)

FTSE 100
8,213.49
+41.34(+0.51%)

Bitcoin USD
64,172.03
+807.62(+1.27%)

CMC Crypto 200
1,329.83
+52.85(+4.14%)