ALPS Sector Dividend Dogs ETF (SDOG)
52.72
+0.06
(+0.11%)
USD |
NYSEARCA |
Mar 18, 16:00
52.74
+0.02
(+0.04%)
After-Hours: 20:00
SDOG Price: 52.72 for March 18, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 18, 2024 | 52.76 | 52.90 | 52.44 | 52.72 | 58133.00 |
Mar 15, 2024 | 52.38 | 52.88 | 52.38 | 52.66 | 50575.00 |
Mar 14, 2024 | 52.98 | 53.04 | 52.26 | 52.58 | 85714.00 |
Mar 13, 2024 | 53.11 | 53.46 | 53.00 | 53.15 | 70257.00 |
Mar 12, 2024 | 53.09 | 53.24 | 52.83 | 53.01 | 145333.0 |
Mar 11, 2024 | 52.56 | 53.03 | 52.56 | 53.03 | 39479.00 |
Mar 08, 2024 | 52.60 | 52.90 | 52.60 | 52.73 | 41097.00 |
Mar 07, 2024 | 52.53 | 52.76 | 52.45 | 52.53 | 64522.00 |
Mar 06, 2024 | 52.32 | 52.57 | 52.20 | 52.37 | 106044.0 |
Mar 05, 2024 | 51.85 | 52.43 | 51.85 | 52.12 | 70356.00 |
Mar 04, 2024 | 51.63 | 52.04 | 51.63 | 51.91 | 47598.00 |
Mar 01, 2024 | 51.54 | 51.68 | 51.29 | 51.68 | 69086.00 |
Feb 29, 2024 | 51.57 | 51.80 | 51.42 | 51.61 | 44542.00 |
Feb 28, 2024 | 51.39 | 51.56 | 51.24 | 51.32 | 54087.00 |
Feb 27, 2024 | 51.28 | 51.43 | 51.19 | 51.43 | 45566.00 |
Feb 26, 2024 | 51.51 | 51.61 | 51.14 | 51.16 | 37275.00 |
Feb 23, 2024 | 51.37 | 51.73 | 51.36 | 51.64 | 47421.00 |
Feb 22, 2024 | 51.18 | 51.46 | 51.04 | 51.36 | 70104.00 |
Feb 21, 2024 | 50.96 | 51.20 | 50.94 | 51.20 | 47609.00 |
Feb 20, 2024 | 50.84 | 51.31 | 50.84 | 51.06 | 78268.00 |
Feb 16, 2024 | 50.86 | 51.23 | 50.78 | 51.05 | 43685.00 |
Feb 15, 2024 | 50.37 | 51.12 | 50.37 | 51.09 | 37045.00 |
Feb 14, 2024 | 50.30 | 50.34 | 50.00 | 50.20 | 42750.00 |
Feb 13, 2024 | 50.45 | 50.56 | 49.67 | 50.01 | 37910.00 |
Feb 12, 2024 | 50.41 | 51.12 | 50.41 | 50.96 | 70778.00 |
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
47.75
Average
49.53
Median
Dec 07 2023