Alpha Dog ETF (RUFF)
24.59
-0.20
(-0.79%)
USD |
NYSEARCA |
May 22, 16:00
RUFF Price: 24.59 for May 22, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 22, 2024 | 24.66 | 24.67 | 24.52 | 24.59 | 6492.00 |
May 21, 2024 | 24.79 | 24.80 | 24.70 | 24.79 | 35978.00 |
May 20, 2024 | 24.80 | 24.80 | 24.72 | 24.78 | 4123.00 |
May 17, 2024 | 24.65 | 24.71 | 24.60 | 24.69 | 851.00 |
May 16, 2024 | 24.68 | 24.75 | 24.55 | 24.55 | 6645.00 |
May 15, 2024 | 24.51 | 24.64 | 24.50 | 24.64 | 3816.00 |
May 14, 2024 | 24.28 | 24.40 | 24.24 | 24.40 | 1024.00 |
May 13, 2024 | 24.39 | 24.39 | 24.27 | 24.28 | 2199.00 |
May 10, 2024 | 24.33 | 24.41 | 24.33 | 24.41 | 2489.00 |
May 09, 2024 | 24.32 | 24.41 | 24.27 | 24.31 | 14940.00 |
May 08, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 140.00 |
May 07, 2024 | 24.30 | 24.33 | 24.25 | 24.26 | 4406.00 |
May 06, 2024 | 24.26 | 24.26 | 24.25 | 24.25 | 479.00 |
May 03, 2024 | 23.87 | 23.97 | 23.85 | 23.93 | 535.00 |
May 02, 2024 | 23.43 | 23.60 | 23.43 | 23.58 | 716.00 |
May 01, 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 138.00 |
Apr 30, 2024 | 23.96 | 23.96 | 23.53 | 23.53 | 2030.00 |
Apr 29, 2024 | 23.97 | 24.02 | 23.97 | 24.00 | 2519.00 |
Apr 26, 2024 | 23.84 | 23.90 | 23.84 | 23.88 | 1103.00 |
Apr 25, 2024 | 23.55 | 23.83 | 23.55 | 23.77 | 1700.00 |
Apr 24, 2024 | 24.08 | 24.08 | 23.85 | 23.85 | 409.00 |
Apr 23, 2024 | 23.80 | 23.98 | 23.80 | 23.92 | 2717.00 |
Apr 22, 2024 | 23.62 | 23.70 | 23.46 | 23.64 | 1584.00 |
Apr 19, 2024 | 23.74 | 23.74 | 23.50 | 23.50 | 3325.00 |
Apr 18, 2024 | 23.92 | 23.95 | 23.76 | 23.76 | 432.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
16.88
Minimum
Mar 13 2023
26.86
Maximum
Nov 08 2021
20.77
Average
19.99
Median