ALPS REIT Dividend Dogs ETF (RDOG)
40.33
0.00 (0.00%)
USD |
NYSEARCA |
Nov 20, 16:00
RDOG Price: 40.33 for Nov. 20, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 0.000 |
| Nov 19, 2024 | 40.17 | 40.33 | 40.08 | 40.33 | 507.00 |
| Nov 18, 2024 | 39.80 | 40.10 | 39.78 | 40.02 | 636.00 |
| Nov 15, 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 0.000 |
| Nov 14, 2024 | 40.15 | 40.18 | 39.91 | 39.91 | 436.00 |
| Nov 13, 2024 | 40.91 | 40.91 | 40.54 | 40.54 | 882.00 |
| Nov 12, 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 0.000 |
| Nov 11, 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 0.000 |
| Nov 08, 2024 | 41.02 | 41.19 | 41.02 | 41.19 | 316.00 |
| Nov 07, 2024 | 40.55 | 40.68 | 40.55 | 40.68 | 274.00 |
| Nov 06, 2024 | 40.87 | 40.90 | 40.40 | 40.59 | 490.00 |
| Nov 05, 2024 | 39.79 | 40.30 | 39.79 | 40.30 | 264.00 |
| Nov 04, 2024 | 39.76 | 39.86 | 39.76 | 39.83 | 581.00 |
| Nov 01, 2024 | 39.40 | 39.45 | 39.35 | 39.35 | 1364.00 |
| Oct 31, 2024 | 40.29 | 40.29 | 40.01 | 40.01 | 569.00 |
| Oct 30, 2024 | 41.12 | 41.12 | 40.83 | 40.83 | 6413.00 |
| Oct 29, 2024 | 40.70 | 40.70 | 40.68 | 40.68 | 204.00 |
| Oct 28, 2024 | 41.08 | 41.08 | 40.91 | 40.91 | 786.00 |
| Oct 25, 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 79.00 |
| Oct 24, 2024 | 41.25 | 41.31 | 41.21 | 41.31 | 303.00 |
| Oct 23, 2024 | 41.17 | 41.25 | 41.17 | 41.25 | 369.00 |
| Oct 22, 2024 | 40.99 | 41.35 | 40.99 | 41.35 | 505.00 |
| Oct 21, 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 49.00 |
| Oct 18, 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 114.00 |
| Oct 17, 2024 | 41.77 | 41.85 | 41.77 | 41.79 | 890.00 |
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
24.93
Minimum
Mar 23 2020
53.57
Maximum
Jan 04 2022
41.18
Average
40.33
Median
Dec 12 2022