ALPS Sector Dividend Dogs ETF (SDOG)
47.04
+0.08
(+0.17%)
USD |
NYSEARCA |
Sep 29, 16:00
47.04
0.00 (0.00%)
After-Hours: 16:29
SDOG Price: 47.04 for Sept. 29, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 28, 2023 | 46.73 | 47.07 | 46.67 | 46.96 | 35489.00 |
| Sep 27, 2023 | 46.99 | 47.05 | 46.49 | 46.73 | 50737.00 |
| Sep 26, 2023 | 47.35 | 47.38 | 46.81 | 46.82 | 70972.00 |
| Sep 25, 2023 | 47.29 | 47.58 | 47.28 | 47.57 | 46053.00 |
| Sep 22, 2023 | 47.87 | 47.89 | 47.44 | 47.45 | 48528.00 |
| Sep 21, 2023 | 48.32 | 48.32 | 47.81 | 47.83 | 50701.00 |
| Sep 20, 2023 | 49.36 | 49.57 | 48.96 | 48.96 | 29893.00 |
| Sep 19, 2023 | 49.34 | 49.47 | 49.05 | 49.21 | 24919.00 |
| Sep 18, 2023 | 49.41 | 49.44 | 49.13 | 49.30 | 53507.00 |
| Sep 15, 2023 | 49.59 | 49.80 | 49.44 | 49.44 | 49361.00 |
| Sep 14, 2023 | 49.37 | 49.79 | 49.37 | 49.79 | 36771.00 |
| Sep 13, 2023 | 49.38 | 49.38 | 48.95 | 49.09 | 43098.00 |
| Sep 12, 2023 | 49.19 | 49.62 | 49.19 | 49.38 | 25229.00 |
| Sep 11, 2023 | 49.53 | 49.70 | 49.22 | 49.23 | 55251.00 |
| Sep 08, 2023 | 49.18 | 49.42 | 49.14 | 49.35 | 38531.00 |
| Sep 07, 2023 | 49.17 | 49.40 | 49.01 | 49.08 | 27125.00 |
| Sep 06, 2023 | 49.50 | 49.56 | 49.11 | 49.43 | 30417.00 |
| Sep 05, 2023 | 50.40 | 50.40 | 49.66 | 49.66 | 38498.00 |
| Sep 01, 2023 | 50.62 | 50.79 | 50.39 | 50.51 | 30953.00 |
| Aug 31, 2023 | 50.46 | 50.60 | 50.35 | 50.36 | 26502.00 |
| Aug 30, 2023 | 50.30 | 50.48 | 50.27 | 50.39 | 27234.00 |
| Aug 29, 2023 | 49.92 | 50.39 | 49.92 | 50.35 | 44116.00 |
| Aug 28, 2023 | 49.68 | 50.03 | 49.68 | 49.85 | 23349.00 |
| Aug 25, 2023 | 49.41 | 49.66 | 49.09 | 49.48 | 40003.00 |
| Aug 24, 2023 | 49.44 | 49.87 | 49.19 | 49.19 | 27262.00 |
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
47.15
Average
47.76
Median