ALPS REIT Dividend Dogs ETF (RDOG)
NYSEARCA: RDOG · Real-Time Price · USD
38.20
+0.69 (1.83%)
At close: Dec 20, 2024, 12:18 PM
37.83
-0.36 (-0.95%)
After-hours: Dec 20, 2024, 8:00 PM EST
RDOG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 37.62 | 38.20 | 37.62 | 37.83 | 37.83 | 0.86% | 860 |
Dec 19, 2024 | 38.34 | 38.34 | 37.51 | 37.51 | 37.51 | -2.77% | 5,208 |
Dec 18, 2024 | 40.45 | 40.51 | 38.58 | 38.58 | 37.94 | -4.57% | 1,845 |
Dec 17, 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 39.76 | -0.13% | 95 |
Dec 16, 2024 | 40.87 | 40.87 | 40.48 | 40.48 | 39.81 | -0.30% | 21,633 |
Dec 13, 2024 | 40.47 | 40.60 | 40.47 | 40.60 | 39.93 | -0.20% | 544 |
Dec 12, 2024 | 40.89 | 40.89 | 40.68 | 40.68 | 40.01 | -0.34% | 2,667 |
Dec 11, 2024 | 40.72 | 40.82 | 40.72 | 40.82 | 40.14 | -0.14% | 337 |
Dec 10, 2024 | 41.07 | 41.08 | 40.88 | 40.88 | 40.20 | -1.01% | 404 |
Dec 9, 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 40.61 | 0.45% | 30 |
Dec 6, 2024 | 41.67 | 41.67 | 40.90 | 41.11 | 40.43 | -0.38% | 4,328 |
Dec 5, 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 40.58 | -0.38% | 148 |
Dec 4, 2024 | 41.30 | 41.43 | 41.19 | 41.43 | 40.74 | 0.18% | 1,426 |
Dec 3, 2024 | 41.33 | 41.35 | 41.32 | 41.35 | 40.67 | -0.55% | 835 |
Dec 2, 2024 | 41.75 | 41.75 | 41.51 | 41.58 | 40.89 | -0.86% | 1,889 |
Nov 29, 2024 | 42.27 | 42.27 | 41.94 | 41.94 | 41.25 | -0.09% | 251 |
Nov 27, 2024 | 42.10 | 42.10 | 41.98 | 41.98 | 41.28 | 0.38% | 354 |
Nov 26, 2024 | 41.60 | 41.82 | 41.60 | 41.82 | 41.13 | 0.14% | 363 |
Nov 25, 2024 | 41.64 | 41.76 | 41.64 | 41.76 | 41.07 | 2.02% | 633 |
Nov 22, 2024 | 40.91 | 40.94 | 40.88 | 40.93 | 40.25 | 0.65% | 1,329 |
Nov 21, 2024 | 40.69 | 40.69 | 40.60 | 40.67 | 39.99 | 1.30% | 416 |
Nov 20, 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 39.48 | -0.48% | 46 |
Nov 19, 2024 | 40.17 | 40.33 | 40.08 | 40.33 | 39.67 | 0.79% | 508 |
Nov 18, 2024 | 39.80 | 40.10 | 39.79 | 40.02 | 39.36 | 0.29% | 636 |
Nov 15, 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.24 | -0.02% | 84 |
Nov 14, 2024 | 40.15 | 40.18 | 39.91 | 39.91 | 39.25 | -1.55% | 437 |
Nov 13, 2024 | 40.91 | 40.91 | 40.54 | 40.54 | 39.87 | -0.07% | 882 |
Nov 12, 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 39.90 | -1.49% | 223 |
Nov 11, 2024 | 41.12 | 41.18 | 41.12 | 41.18 | 40.50 | -0.01% | 812 |
Nov 8, 2024 | 41.02 | 41.19 | 41.02 | 41.19 | 40.51 | 1.24% | 316 |
Nov 7, 2024 | 40.55 | 40.68 | 40.55 | 40.68 | 40.01 | 0.22% | 274 |
Nov 6, 2024 | 40.87 | 40.90 | 40.40 | 40.59 | 39.92 | 0.72% | 490 |
Nov 5, 2024 | 39.79 | 40.30 | 39.79 | 40.30 | 39.64 | 1.19% | 264 |
Nov 4, 2024 | 39.76 | 39.86 | 39.76 | 39.83 | 39.17 | 1.21% | 581 |
Nov 1, 2024 | 39.40 | 39.45 | 39.35 | 39.35 | 38.70 | -1.64% | 1,364 |
Oct 31, 2024 | 40.29 | 40.29 | 40.01 | 40.01 | 39.35 | -2.01% | 569 |
Oct 30, 2024 | 41.12 | 41.12 | 40.83 | 40.83 | 40.16 | 0.38% | 6,413 |
Oct 29, 2024 | 40.70 | 40.70 | 40.68 | 40.68 | 40.01 | -0.58% | 204 |
Oct 28, 2024 | 41.08 | 41.08 | 40.91 | 40.91 | 40.24 | 0.44% | 786 |
Oct 25, 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.06 | -1.39% | 79 |
Oct 24, 2024 | 41.25 | 41.31 | 41.21 | 41.31 | 40.63 | 0.15% | 303 |
Oct 23, 2024 | 41.17 | 41.25 | 41.17 | 41.25 | 40.57 | -0.23% | 369 |
Oct 22, 2024 | 40.99 | 41.35 | 40.99 | 41.35 | 40.66 | 0.25% | 505 |
Oct 21, 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 40.56 | -1.72% | 49 |
Oct 18, 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.27 | 0.41% | 114 |
Oct 17, 2024 | 41.77 | 41.85 | 41.77 | 41.79 | 41.10 | -0.66% | 890 |
Oct 16, 2024 | 42.00 | 42.10 | 42.00 | 42.07 | 41.38 | 0.77% | 723 |
Oct 15, 2024 | 41.90 | 41.90 | 41.75 | 41.75 | 41.06 | 1.43% | 1,312 |
Oct 14, 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 40.48 | 0.62% | 201 |
Oct 11, 2024 | 40.91 | 40.91 | 40.91 | 40.91 | 40.23 | 1.16% | 29 |
Oct 10, 2024 | 40.35 | 40.44 | 40.29 | 40.44 | 39.77 | -0.76% | 1,133 |
Oct 9, 2024 | 40.71 | 40.75 | 40.71 | 40.75 | 40.08 | -0.26% | 420 |
Oct 8, 2024 | 40.61 | 40.86 | 40.61 | 40.86 | 40.18 | -0.16% | 731 |
Oct 7, 2024 | 40.84 | 40.92 | 40.84 | 40.92 | 40.25 | -0.78% | 1,688 |
Oct 4, 2024 | 41.16 | 41.24 | 41.16 | 41.24 | 40.56 | 0.23% | 222 |
Oct 3, 2024 | 41.09 | 41.15 | 41.09 | 41.15 | 40.47 | -0.73% | 168 |
Oct 2, 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 40.76 | -0.49% | 26 |
Oct 1, 2024 | 41.84 | 41.84 | 41.65 | 41.65 | 40.97 | -0.72% | 849 |
Sep 30, 2024 | 42.01 | 42.01 | 41.95 | 41.95 | 41.26 | 0.11% | 337 |
Sep 27, 2024 | 41.99 | 41.99 | 41.78 | 41.91 | 41.22 | 0.36% | 1,002 |
Sep 26, 2024 | 42.39 | 42.39 | 41.76 | 41.76 | 41.07 | -0.51% | 1,539 |
Sep 25, 2024 | 42.39 | 42.39 | 41.97 | 41.97 | 41.28 | -1.05% | 181 |
Sep 24, 2024 | 42.49 | 42.49 | 42.40 | 42.42 | 41.72 | 0.41% | 559 |
Sep 23, 2024 | 42.19 | 42.25 | 42.19 | 42.25 | 41.55 | 0.68% | 384 |
Sep 20, 2024 | 41.99 | 41.99 | 41.96 | 41.96 | 41.27 | -0.81% | 194 |
Sep 19, 2024 | 42.27 | 42.37 | 42.27 | 42.30 | 41.61 | -0.64% | 9,605 |
Sep 18, 2024 | 42.57 | 42.77 | 42.57 | 42.58 | 41.31 | -0.11% | 939 |
Sep 17, 2024 | 42.63 | 42.63 | 42.63 | 42.63 | 41.36 | -0.22% | 66 |
Sep 16, 2024 | 42.74 | 42.85 | 42.72 | 42.72 | 41.45 | 0.22% | 44,091 |
Sep 13, 2024 | 42.63 | 42.63 | 42.63 | 42.63 | 41.36 | 2.15% | 170 |
Sep 12, 2024 | 41.38 | 41.77 | 41.38 | 41.73 | 40.49 | 1.13% | 1,185 |
Sep 11, 2024 | 41.30 | 41.30 | 41.12 | 41.26 | 40.04 | -0.02% | 1,177 |
Sep 10, 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 40.05 | 0.93% | 271 |
Sep 9, 2024 | 40.43 | 40.97 | 40.43 | 40.89 | 39.68 | 0.31% | 1,260 |
Sep 6, 2024 | 40.68 | 40.77 | 40.60 | 40.77 | 39.56 | -0.49% | 527 |
Sep 5, 2024 | 41.33 | 41.39 | 40.93 | 40.97 | 39.75 | 0.32% | 4,372 |
Sep 4, 2024 | 41.20 | 41.20 | 40.79 | 40.84 | 39.63 | 0.22% | 1,986 |
Sep 3, 2024 | 40.85 | 40.96 | 40.68 | 40.75 | 39.54 | -0.86% | 1,506 |
Aug 30, 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 39.88 | 0.61% | 79 |
Aug 29, 2024 | 40.86 | 40.86 | 40.86 | 40.86 | 39.64 | -0.05% | 77 |
Aug 28, 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 39.66 | -0.19% | 94 |
Aug 27, 2024 | 40.99 | 40.99 | 40.95 | 40.95 | 39.73 | -0.09% | 1,063 |
Aug 26, 2024 | 41.01 | 41.01 | 40.95 | 40.99 | 39.77 | 0.09% | 2,008 |
Aug 23, 2024 | 40.71 | 41.13 | 40.71 | 40.95 | 39.73 | 2.31% | 1,081 |
Aug 22, 2024 | 39.95 | 40.03 | 39.95 | 40.03 | 38.84 | 0.07% | 963 |
Aug 21, 2024 | 39.81 | 40.01 | 39.81 | 40.00 | 38.81 | 0.46% | 666 |
Aug 20, 2024 | 39.78 | 39.82 | 39.78 | 39.82 | 38.63 | -0.36% | 242 |
Aug 19, 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 38.77 | 1.14% | 75 |
Aug 16, 2024 | 39.48 | 39.51 | 39.48 | 39.51 | 38.34 | -0.19% | 939 |
Aug 15, 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 38.41 | 0.78% | 70 |
Aug 14, 2024 | 39.36 | 39.36 | 39.28 | 39.28 | 38.11 | 0.13% | 565 |
Aug 13, 2024 | 38.99 | 39.23 | 38.99 | 39.23 | 38.06 | 1.50% | 2,124 |
Aug 12, 2024 | 39.11 | 39.11 | 38.65 | 38.65 | 37.50 | -1.53% | 437 |
Aug 9, 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 38.08 | -0.20% | 149 |
Aug 8, 2024 | 39.20 | 39.33 | 39.20 | 39.33 | 38.16 | 0.87% | 2,105 |
Aug 7, 2024 | 39.16 | 39.18 | 38.97 | 38.99 | 37.83 | -0.81% | 1,860 |
Aug 6, 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 38.14 | 3.34% | 249 |
Aug 5, 2024 | 38.63 | 38.95 | 38.03 | 38.04 | 36.91 | -4.28% | 5,947 |
Aug 2, 2024 | 39.82 | 39.82 | 39.64 | 39.74 | 38.56 | -0.95% | 569 |
Aug 1, 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 38.93 | -0.45% | 596 |