ALPS REIT Dividend Dogs ETF (RDOG)
35.38
+0.51
(+1.47%)
USD |
NYSEARCA |
Apr 22, 16:00
RDOG Price: 35.38 for April 22, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 22, 2024 | 34.86 | 35.41 | 34.86 | 35.38 | 935.00 |
Apr 19, 2024 | 34.77 | 34.87 | 34.72 | 34.86 | 1057.00 |
Apr 18, 2024 | 34.46 | 34.52 | 34.46 | 34.52 | 359.00 |
Apr 17, 2024 | 34.67 | 34.67 | 34.59 | 34.59 | 425.00 |
Apr 16, 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 14.00 |
Apr 15, 2024 | 35.56 | 35.56 | 35.26 | 35.26 | 161.00 |
Apr 12, 2024 | 35.71 | 35.71 | 35.50 | 35.56 | 693.00 |
Apr 11, 2024 | 35.69 | 36.18 | 35.69 | 36.01 | 1483.00 |
Apr 10, 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 27.00 |
Apr 09, 2024 | 36.57 | 37.01 | 36.57 | 37.01 | 509.00 |
Apr 08, 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 188.00 |
Apr 05, 2024 | 35.47 | 35.64 | 35.47 | 35.64 | 445.00 |
Apr 04, 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 190.00 |
Apr 03, 2024 | 35.59 | 35.64 | 35.57 | 35.62 | 560.00 |
Apr 02, 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 79.00 |
Apr 01, 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 151.00 |
Mar 28, 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 225.00 |
Mar 27, 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 330.00 |
Mar 26, 2024 | 36.03 | 36.03 | 35.43 | 35.43 | 1127.00 |
Mar 25, 2024 | 35.86 | 35.86 | 35.69 | 35.69 | 1851.00 |
Mar 22, 2024 | 36.70 | 36.70 | 35.71 | 35.71 | 848.00 |
Mar 21, 2024 | 36.45 | 36.47 | 36.29 | 36.42 | 1766.00 |
Mar 20, 2024 | 36.00 | 36.53 | 35.54 | 36.53 | 1276.00 |
Mar 19, 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 41.00 |
Mar 18, 2024 | 35.89 | 35.89 | 35.87 | 35.87 | 1452.00 |
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
42.22
Average
42.44
Median
Nov 24 2020