NYSEARCA:SDOG
ALPS Sector Dividend Dogs ETF Price (Quote)
$52.38
+0.210 (+0.403%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $50.75 | $53.88 | Friday, 3rd May 2024 SDOG stock ended at $52.38. This is 0.403% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.709% from a day low at $52.18 to a day high of $52.55. |
| 90 days | $49.67 | $54.01 | |
| 52 weeks | $44.36 | $54.01 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $52.43 | $52.55 | $52.18 | $52.38 | 51 139 |
| May 02, 2024 | $52.26 | $52.26 | $51.90 | $52.17 | 45 222 |
| May 01, 2024 | $51.92 | $52.61 | $51.84 | $52.07 | 48 611 |
| Apr 30, 2024 | $52.32 | $52.40 | $51.99 | $51.99 | 38 470 |
| Apr 29, 2024 | $52.23 | $52.52 | $52.23 | $52.51 | 34 983 |
| Apr 26, 2024 | $52.10 | $52.31 | $52.06 | $52.06 | 20 154 |
| Apr 25, 2024 | $52.28 | $52.31 | $51.88 | $52.20 | 46 742 |
| Apr 24, 2024 | $52.30 | $52.69 | $52.25 | $52.69 | 26 089 |
| Apr 23, 2024 | $52.18 | $52.61 | $52.15 | $52.44 | 33 003 |
| Apr 22, 2024 | $51.87 | $52.42 | $51.79 | $52.21 | 40 488 |
| Apr 19, 2024 | $51.20 | $51.82 | $51.20 | $51.82 | 39 354 |
| Apr 18, 2024 | $51.13 | $51.38 | $51.09 | $51.21 | 40 155 |
| Apr 17, 2024 | $51.11 | $51.23 | $50.75 | $50.98 | 71 509 |
| Apr 16, 2024 | $51.22 | $51.22 | $50.78 | $50.95 | 35 156 |
| Apr 15, 2024 | $51.92 | $52.17 | $51.03 | $51.22 | 72 538 |
| Apr 12, 2024 | $52.12 | $52.19 | $51.40 | $51.52 | 33 089 |
| Apr 11, 2024 | $52.62 | $52.62 | $52.00 | $52.35 | 25 368 |
| Apr 10, 2024 | $52.75 | $52.75 | $52.22 | $52.46 | 78 754 |
| Apr 09, 2024 | $53.19 | $53.45 | $53.06 | $53.45 | 42 333 |
| Apr 08, 2024 | $53.14 | $53.30 | $53.10 | $53.13 | 87 252 |
| Apr 05, 2024 | $52.92 | $53.08 | $52.64 | $53.01 | 62 160 |
| Apr 04, 2024 | $53.79 | $53.88 | $52.85 | $52.99 | 54 806 |
| Apr 03, 2024 | $53.30 | $53.47 | $53.25 | $53.35 | 65 011 |
| Apr 02, 2024 | $53.47 | $53.54 | $53.27 | $53.36 | 25 586 |
| Apr 01, 2024 | $53.91 | $53.91 | $53.55 | $53.56 | 52 107 |
