ALPS Sector Dividend Dogs ETF (SDOG)
NYSEARCA: SDOG · Real-Time Price · USD
58.08
-0.08 (-0.14%)
At close: Jul 18, 2025, 4:00 PM
58.08
0.00 (0.00%)
After-hours: Jul 18, 2025, 8:00 PM EDT
SDOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 58.26 | 58.41 | 57.97 | 58.08 | 58.08 | -0.14% | 18,584 |
| Jul 17, 2025 | 57.85 | 58.20 | 57.85 | 58.16 | 58.16 | 0.28% | 18,512 |
| Jul 16, 2025 | 58.01 | 58.12 | 57.62 | 58.00 | 58.00 | 0.22% | 25,511 |
| Jul 15, 2025 | 58.80 | 58.80 | 57.87 | 57.87 | 57.87 | -1.63% | 24,967 |
| Jul 14, 2025 | 58.88 | 58.88 | 58.55 | 58.83 | 58.83 | -0.17% | 21,331 |
| Jul 11, 2025 | 59.07 | 59.11 | 58.77 | 58.93 | 58.93 | -0.79% | 16,793 |
| Jul 10, 2025 | 58.84 | 59.57 | 58.78 | 59.40 | 59.40 | 0.80% | 25,014 |
| Jul 9, 2025 | 59.04 | 59.10 | 58.63 | 58.93 | 58.93 | -0.05% | 20,587 |
| Jul 8, 2025 | 58.57 | 59.03 | 58.51 | 58.96 | 58.96 | 0.74% | 13,903 |
| Jul 7, 2025 | 58.94 | 59.08 | 58.32 | 58.53 | 58.53 | -1.03% | 14,171 |
| Jul 3, 2025 | 59.13 | 59.25 | 59.07 | 59.14 | 59.14 | 0.15% | 7,670 |
| Jul 2, 2025 | 58.68 | 59.08 | 58.48 | 59.05 | 59.05 | 0.84% | 14,565 |
| Jul 1, 2025 | 57.47 | 58.90 | 57.47 | 58.56 | 58.56 | 1.88% | 64,293 |
| Jun 30, 2025 | 57.13 | 57.48 | 57.13 | 57.48 | 57.48 | 0.60% | 20,135 |
| Jun 27, 2025 | 57.18 | 57.41 | 56.87 | 57.14 | 57.14 | 0.03% | 23,236 |
| Jun 26, 2025 | 56.83 | 57.12 | 56.82 | 57.12 | 57.12 | 0.92% | 18,432 |
| Jun 25, 2025 | 57.09 | 57.09 | 56.52 | 56.60 | 56.60 | -1.07% | 47,591 |
| Jun 24, 2025 | 56.93 | 57.26 | 56.93 | 57.21 | 57.21 | 0.60% | 52,348 |
| Jun 23, 2025 | 56.65 | 56.87 | 56.21 | 56.87 | 56.87 | 0.62% | 24,763 |
| Jun 20, 2025 | 56.57 | 56.78 | 56.43 | 56.52 | 56.52 | -0.81% | 25,482 |
| Jun 18, 2025 | 57.12 | 57.29 | 56.92 | 56.98 | 56.42 | -0.11% | 17,181 |
| Jun 17, 2025 | 57.45 | 57.54 | 57.02 | 57.04 | 56.48 | -1.04% | 31,049 |
| Jun 16, 2025 | 57.54 | 57.78 | 57.49 | 57.64 | 57.07 | 0.59% | 27,028 |
| Jun 13, 2025 | 57.52 | 57.73 | 57.17 | 57.30 | 56.73 | -0.62% | 24,060 |
| Jun 12, 2025 | 57.58 | 57.67 | 57.33 | 57.66 | 57.09 | 0.10% | 19,406 |
| Jun 11, 2025 | 57.85 | 57.85 | 57.43 | 57.60 | 57.03 | -0.35% | 22,251 |
| Jun 10, 2025 | 57.45 | 57.99 | 57.43 | 57.80 | 57.23 | 0.84% | 22,229 |
| Jun 9, 2025 | 57.25 | 57.66 | 57.25 | 57.32 | 56.75 | 0.32% | 28,830 |
| Jun 6, 2025 | 56.99 | 57.23 | 56.94 | 57.14 | 56.58 | 0.86% | 24,601 |
| Jun 5, 2025 | 56.86 | 56.89 | 56.50 | 56.65 | 56.09 | -0.11% | 18,929 |
| Jun 4, 2025 | 57.06 | 57.12 | 56.71 | 56.71 | 56.15 | -0.46% | 17,742 |
| Jun 3, 2025 | 56.54 | 57.09 | 56.52 | 56.97 | 56.41 | 0.53% | 13,390 |
| Jun 2, 2025 | 56.51 | 56.67 | 56.10 | 56.67 | 56.11 | 0.14% | 40,891 |
| May 30, 2025 | 56.30 | 56.72 | 56.13 | 56.59 | 56.03 | 0.19% | 24,527 |
| May 29, 2025 | 56.36 | 56.50 | 55.99 | 56.49 | 55.93 | 0.17% | 29,589 |
| May 28, 2025 | 56.99 | 56.99 | 56.34 | 56.39 | 55.83 | -0.98% | 30,902 |
| May 27, 2025 | 56.61 | 56.96 | 56.41 | 56.95 | 56.39 | 1.55% | 52,441 |
| May 23, 2025 | 55.63 | 56.16 | 55.58 | 56.08 | 55.53 | 0.20% | 20,670 |
| May 22, 2025 | 56.04 | 56.22 | 55.63 | 55.97 | 55.42 | -0.18% | 13,475 |
| May 21, 2025 | 57.02 | 57.02 | 56.07 | 56.07 | 55.52 | -2.20% | 29,449 |
| May 20, 2025 | 57.40 | 57.68 | 57.23 | 57.33 | 56.76 | -0.14% | 28,628 |
| May 19, 2025 | 57.05 | 57.46 | 56.95 | 57.41 | 56.84 | 0.02% | 42,006 |
| May 16, 2025 | 56.83 | 57.40 | 56.69 | 57.40 | 56.83 | 0.99% | 43,468 |
| May 15, 2025 | 56.15 | 56.87 | 56.09 | 56.84 | 56.28 | 1.43% | 54,825 |
| May 14, 2025 | 56.40 | 56.40 | 55.94 | 56.04 | 55.49 | -0.85% | 57,530 |
| May 13, 2025 | 56.65 | 56.74 | 56.50 | 56.52 | 55.96 | -0.24% | 118,549 |
| May 12, 2025 | 56.63 | 56.89 | 56.37 | 56.66 | 56.10 | 2.05% | 11,500 |
| May 9, 2025 | 55.77 | 55.78 | 55.43 | 55.52 | 54.97 | -0.09% | 15,621 |
| May 8, 2025 | 55.46 | 56.02 | 55.45 | 55.57 | 55.02 | 0.56% | 20,778 |
| May 7, 2025 | 55.20 | 55.54 | 55.01 | 55.26 | 54.71 | 0.35% | 18,065 |