Alpha Dog ETF (RUFF)
23.53
-0.47
(-1.97%)
USD |
NYSEARCA |
Apr 30, 16:00
RUFF Price: 23.53 for April 30, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Apr 17, 2024 | 24.08 | 24.08 | 23.86 | 23.86 | 753.00 |
Apr 16, 2024 | 23.96 | 24.10 | 23.93 | 24.01 | 5147.00 |
Apr 15, 2024 | 24.43 | 24.44 | 24.03 | 24.03 | 5636.00 |
Apr 12, 2024 | 24.47 | 24.51 | 24.34 | 24.36 | 4517.00 |
Apr 11, 2024 | 24.47 | 24.72 | 24.47 | 24.70 | 2960.00 |
Apr 10, 2024 | 24.45 | 24.52 | 24.45 | 24.52 | 1331.00 |
Apr 09, 2024 | 24.71 | 24.71 | 24.49 | 24.53 | 14263.00 |
Apr 08, 2024 | 24.70 | 24.77 | 24.67 | 24.67 | 7082.00 |
Apr 05, 2024 | 24.59 | 24.78 | 24.59 | 24.69 | 10645.00 |
Apr 04, 2024 | 24.88 | 24.93 | 24.35 | 24.35 | 2043.00 |
Apr 03, 2024 | 24.72 | 24.80 | 24.72 | 24.72 | 709.00 |
Apr 02, 2024 | 24.54 | 24.65 | 24.54 | 24.64 | 1907.00 |
Apr 01, 2024 | 24.69 | 24.79 | 24.63 | 24.63 | 1119.00 |
Mar 28, 2024 | 24.75 | 24.81 | 24.72 | 24.76 | 8932.00 |
Mar 27, 2024 | 24.67 | 24.71 | 24.58 | 24.71 | 25533.00 |
Mar 26, 2024 | 24.75 | 24.77 | 24.67 | 24.67 | 1525.00 |
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
20.68
Average
19.96
Median