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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202437.6238.2037.6237.8337.830.86%860
Dec 19, 202438.3438.3437.5137.5137.51-2.77%5,208
Dec 18, 202440.4540.5138.5838.5837.94-4.57%1,845
Dec 17, 202440.4340.4340.4340.4339.76-0.13%95
Dec 16, 202440.8740.8740.4840.4839.81-0.30%21,633
Dec 13, 202440.4740.6040.4740.6039.93-0.20%544
Dec 12, 202440.8940.8940.6840.6840.01-0.34%2,667
Dec 11, 202440.7240.8240.7240.8240.14-0.14%337
Dec 10, 202441.0741.0840.8840.8840.20-1.01%404
Dec 9, 202441.3041.3041.3041.3040.610.45%30
Dec 6, 202441.6741.6740.9041.1140.43-0.38%4,328
Dec 5, 202441.2741.2741.2741.2740.58-0.38%148
Dec 4, 202441.3041.4341.1941.4340.740.18%1,426
Dec 3, 202441.3341.3541.3241.3540.67-0.55%835
Dec 2, 202441.7541.7541.5141.5840.89-0.86%1,889
Nov 29, 202442.2742.2741.9441.9441.25-0.09%251
Nov 27, 202442.1042.1041.9841.9841.280.38%354
Nov 26, 202441.6041.8241.6041.8241.130.14%363
Nov 25, 202441.6441.7641.6441.7641.072.02%633
Nov 22, 202440.9140.9440.8840.9340.250.65%1,329
Nov 21, 202440.6940.6940.6040.6739.991.30%416
Nov 20, 202440.1440.1440.1440.1439.48-0.48%46
Nov 19, 202440.1740.3340.0840.3339.670.79%508
Nov 18, 202439.8040.1039.7940.0239.360.29%636
Nov 15, 202439.9039.9039.9039.9039.24-0.02%84
Nov 14, 202440.1540.1839.9139.9139.25-1.55%437
Nov 13, 202440.9140.9140.5440.5439.87-0.07%882
Nov 12, 202440.5740.5740.5740.5739.90-1.49%223
Nov 11, 202441.1241.1841.1241.1840.50-0.01%812
Nov 8, 202441.0241.1941.0241.1940.511.24%316
Nov 7, 202440.5540.6840.5540.6840.010.22%274
Nov 6, 202440.8740.9040.4040.5939.920.72%490
Nov 5, 202439.7940.3039.7940.3039.641.19%264
Nov 4, 202439.7639.8639.7639.8339.171.21%581
Nov 1, 202439.4039.4539.3539.3538.70-1.64%1,364
Oct 31, 202440.2940.2940.0140.0139.35-2.01%569
Oct 30, 202441.1241.1240.8340.8340.160.38%6,413
Oct 29, 202440.7040.7040.6840.6840.01-0.58%204
Oct 28, 202441.0841.0840.9140.9140.240.44%786
Oct 25, 202440.7440.7440.7440.7440.06-1.39%79
Oct 24, 202441.2541.3141.2141.3140.630.15%303
Oct 23, 202441.1741.2541.1741.2540.57-0.23%369
Oct 22, 202440.9941.3540.9941.3540.660.25%505
Oct 21, 202441.2441.2441.2441.2440.56-1.72%49
Oct 18, 202441.9641.9641.9641.9641.270.41%114
Oct 17, 202441.7741.8541.7741.7941.10-0.66%890
Oct 16, 202442.0042.1042.0042.0741.380.77%723
Oct 15, 202441.9041.9041.7541.7541.061.43%1,312
Oct 14, 202441.1641.1641.1641.1640.480.62%201
Oct 11, 202440.9140.9140.9140.9140.231.16%29
Oct 10, 202440.3540.4440.2940.4439.77-0.76%1,133
Oct 9, 202440.7140.7540.7140.7540.08-0.26%420
Oct 8, 202440.6140.8640.6140.8640.18-0.16%731
Oct 7, 202440.8440.9240.8440.9240.25-0.78%1,688
Oct 4, 202441.1641.2441.1641.2440.560.23%222
Oct 3, 202441.0941.1541.0941.1540.47-0.73%168
Oct 2, 202441.4541.4541.4541.4540.76-0.49%26
Oct 1, 202441.8441.8441.6541.6540.97-0.72%849
Sep 30, 202442.0142.0141.9541.9541.260.11%337
Sep 27, 202441.9941.9941.7841.9141.220.36%1,002
Sep 26, 202442.3942.3941.7641.7641.07-0.51%1,539
Sep 25, 202442.3942.3941.9741.9741.28-1.05%181
Sep 24, 202442.4942.4942.4042.4241.720.41%559
Sep 23, 202442.1942.2542.1942.2541.550.68%384
Sep 20, 202441.9941.9941.9641.9641.27-0.81%194
Sep 19, 202442.2742.3742.2742.3041.61-0.64%9,605
Sep 18, 202442.5742.7742.5742.5841.31-0.11%939
Sep 17, 202442.6342.6342.6342.6341.36-0.22%66
Sep 16, 202442.7442.8542.7242.7241.450.22%44,091
Sep 13, 202442.6342.6342.6342.6341.362.15%170
Sep 12, 202441.3841.7741.3841.7340.491.13%1,185
Sep 11, 202441.3041.3041.1241.2640.04-0.02%1,177
Sep 10, 202441.2741.2741.2741.2740.050.93%271
Sep 9, 202440.4340.9740.4340.8939.680.31%1,260
Sep 6, 202440.6840.7740.6040.7739.56-0.49%527
Sep 5, 202441.3341.3940.9340.9739.750.32%4,372
Sep 4, 202441.2041.2040.7940.8439.630.22%1,986
Sep 3, 202440.8540.9640.6840.7539.54-0.86%1,506
Aug 30, 202441.1041.1041.1041.1039.880.61%79
Aug 29, 202440.8640.8640.8640.8639.64-0.05%77
Aug 28, 202440.8740.8740.8740.8739.66-0.19%94
Aug 27, 202440.9940.9940.9540.9539.73-0.09%1,063
Aug 26, 202441.0141.0140.9540.9939.770.09%2,008
Aug 23, 202440.7141.1340.7140.9539.732.31%1,081
Aug 22, 202439.9540.0339.9540.0338.840.07%963
Aug 21, 202439.8140.0139.8140.0038.810.46%666
Aug 20, 202439.7839.8239.7839.8238.63-0.36%242
Aug 19, 202439.9639.9639.9639.9638.771.14%75
Aug 16, 202439.4839.5139.4839.5138.34-0.19%939
Aug 15, 202439.5839.5839.5839.5838.410.78%70
Aug 14, 202439.3639.3639.2839.2838.110.13%565
Aug 13, 202438.9939.2338.9939.2338.061.50%2,124
Aug 12, 202439.1139.1138.6538.6537.50-1.53%437
Aug 9, 202439.2539.2539.2539.2538.08-0.20%149
Aug 8, 202439.2039.3339.2039.3338.160.87%2,105
Aug 7, 202439.1639.1838.9738.9937.83-0.81%1,860
Aug 6, 202439.3139.3139.3139.3138.143.34%249
Aug 5, 202438.6338.9538.0338.0436.91-4.28%5,947
Aug 2, 202439.8239.8239.6439.7438.56-0.95%569
Aug 1, 202440.1240.1240.1240.1238.93-0.45%596