ALPS Sector Dividend Dogs ETF (SDOG)
52.28
+0.08
(+0.15%)
USD |
NYSEARCA |
Apr 26, 16:00
52.28
0.00 (0.00%)
After-Hours: 18:39
SDOG Price: 52.28 for April 26, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 25, 2024 | 52.28 | 52.33 | 51.88 | 52.20 | 46742.00 |
Apr 24, 2024 | 52.30 | 52.70 | 52.23 | 52.70 | 26090.00 |
Apr 23, 2024 | 52.18 | 52.61 | 52.15 | 52.44 | 33003.00 |
Apr 22, 2024 | 51.87 | 52.44 | 51.77 | 52.21 | 40488.00 |
Apr 19, 2024 | 51.20 | 51.83 | 51.20 | 51.82 | 39354.00 |
Apr 18, 2024 | 51.13 | 51.38 | 51.08 | 51.21 | 40155.00 |
Apr 17, 2024 | 51.11 | 51.22 | 50.75 | 50.98 | 71509.00 |
Apr 16, 2024 | 51.22 | 51.22 | 50.78 | 50.92 | 35261.00 |
Apr 15, 2024 | 51.92 | 52.17 | 51.03 | 51.22 | 72541.00 |
Apr 12, 2024 | 52.12 | 52.19 | 51.40 | 51.52 | 33091.00 |
Apr 11, 2024 | 52.62 | 52.62 | 52.00 | 52.35 | 25369.00 |
Apr 10, 2024 | 52.75 | 52.75 | 52.22 | 52.46 | 78755.00 |
Apr 09, 2024 | 53.19 | 53.45 | 53.06 | 53.45 | 42333.00 |
Apr 08, 2024 | 53.14 | 53.30 | 53.10 | 53.10 | 87252.00 |
Apr 05, 2024 | 52.92 | 53.08 | 52.60 | 53.01 | 62160.00 |
Apr 04, 2024 | 53.79 | 53.89 | 52.84 | 52.98 | 54806.00 |
Apr 03, 2024 | 53.30 | 53.47 | 53.24 | 53.35 | 65011.00 |
Apr 02, 2024 | 53.47 | 53.54 | 53.27 | 53.36 | 25586.00 |
Apr 01, 2024 | 53.91 | 53.91 | 53.55 | 53.56 | 52108.00 |
Mar 28, 2024 | 53.73 | 54.01 | 53.68 | 53.95 | 47157.00 |
Mar 27, 2024 | 52.76 | 53.63 | 52.76 | 53.63 | 25536.00 |
Mar 26, 2024 | 53.09 | 53.09 | 52.54 | 52.54 | 109764.0 |
Mar 25, 2024 | 52.87 | 53.23 | 52.87 | 52.92 | 72590.00 |
Mar 22, 2024 | 53.26 | 53.40 | 52.96 | 52.97 | 43921.00 |
Mar 21, 2024 | 53.12 | 53.42 | 52.98 | 53.19 | 62392.00 |
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
26.39
Minimum
Mar 23 2020
57.45
Maximum
Apr 20 2022
47.95
Average
49.89
Median