ALPS Sector Dividend Dogs ETF (SDOG)
53.72
+0.19
(+0.35%)
USD |
NYSEARCA |
May 10, 16:00
53.72
0.00 (0.00%)
After-Hours: 19:10
SDOG Price: 53.72 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 09, 2024 | 53.18 | 53.53 | 53.11 | 53.53 | 25240.00 |
May 08, 2024 | 52.70 | 53.20 | 52.68 | 53.17 | 48787.00 |
May 07, 2024 | 52.85 | 53.16 | 52.85 | 52.92 | 18296.00 |
May 06, 2024 | 52.56 | 52.69 | 52.53 | 52.62 | 35523.00 |
May 03, 2024 | 52.43 | 52.55 | 52.18 | 52.38 | 51140.00 |
May 02, 2024 | 52.26 | 52.26 | 51.90 | 52.17 | 45222.00 |
May 01, 2024 | 51.92 | 52.61 | 51.84 | 52.07 | 48650.00 |
Apr 30, 2024 | 52.32 | 52.40 | 51.99 | 51.99 | 38471.00 |
Apr 29, 2024 | 52.23 | 52.52 | 52.23 | 52.51 | 34984.00 |
Apr 26, 2024 | 52.10 | 52.31 | 52.06 | 52.06 | 20155.00 |
Apr 25, 2024 | 52.28 | 52.33 | 51.88 | 52.20 | 46742.00 |
Apr 24, 2024 | 52.30 | 52.70 | 52.23 | 52.70 | 26090.00 |
Apr 23, 2024 | 52.18 | 52.61 | 52.15 | 52.44 | 33003.00 |
Apr 22, 2024 | 51.87 | 52.44 | 51.77 | 52.21 | 40488.00 |
Apr 19, 2024 | 51.20 | 51.83 | 51.20 | 51.82 | 39354.00 |
Apr 18, 2024 | 51.13 | 51.38 | 51.08 | 51.21 | 40155.00 |
Apr 17, 2024 | 51.11 | 51.22 | 50.75 | 50.98 | 71509.00 |
Apr 16, 2024 | 51.22 | 51.22 | 50.78 | 50.92 | 35261.00 |
Apr 15, 2024 | 51.92 | 52.17 | 51.03 | 51.22 | 72541.00 |
Apr 12, 2024 | 52.12 | 52.19 | 51.40 | 51.52 | 33091.00 |
Apr 11, 2024 | 52.62 | 52.62 | 52.00 | 52.35 | 25369.00 |
Apr 10, 2024 | 52.75 | 52.75 | 52.22 | 52.46 | 78755.00 |
Apr 09, 2024 | 53.19 | 53.45 | 53.06 | 53.45 | 42333.00 |
Apr 08, 2024 | 53.14 | 53.30 | 53.10 | 53.10 | 87252.00 |
Apr 05, 2024 | 52.92 | 53.08 | 52.60 | 53.01 | 62160.00 |
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
48.02
Average
49.97
Median
Jul 06 2022