ALPS Sector Dividend Dogs ETF (SDOG)
NYSEARCA: SDOG · Real-Time Price · USD
53.88
+0.03 (0.06%)
Apr 15, 2025, 4:00 PM EDT - Market closed
SDOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 53.86 | 54.16 | 53.54 | 53.57 | 53.57 | -0.53% | 35,887 |
| Apr 14, 2025 | 53.71 | 54.09 | 53.31 | 53.85 | 53.85 | 1.58% | 62,004 |
| Apr 11, 2025 | 52.27 | 53.16 | 51.68 | 53.01 | 53.01 | 1.69% | 39,781 |
| Apr 10, 2025 | 52.90 | 52.90 | 50.88 | 52.13 | 52.13 | -2.82% | 36,737 |
| Apr 9, 2025 | 49.77 | 53.95 | 49.52 | 53.64 | 53.64 | 6.30% | 76,862 |
| Apr 8, 2025 | 52.94 | 52.94 | 49.80 | 50.46 | 50.46 | -2.29% | 126,343 |
| Apr 7, 2025 | 50.86 | 53.13 | 50.03 | 51.64 | 51.64 | -1.07% | 138,097 |
| Apr 4, 2025 | 54.23 | 54.36 | 52.17 | 52.20 | 52.20 | -5.67% | 116,319 |
| Apr 3, 2025 | 56.78 | 56.86 | 55.30 | 55.34 | 55.34 | -4.72% | 75,585 |
| Apr 2, 2025 | 57.57 | 58.13 | 57.55 | 58.08 | 58.08 | 0.33% | 35,576 |
| Apr 1, 2025 | 58.02 | 58.03 | 57.41 | 57.89 | 57.89 | -0.36% | 41,006 |
| Mar 31, 2025 | 57.24 | 58.18 | 57.24 | 58.10 | 58.10 | 1.19% | 67,348 |
| Mar 28, 2025 | 58.01 | 58.01 | 57.33 | 57.42 | 57.42 | -1.03% | 30,705 |
| Mar 27, 2025 | 57.97 | 58.32 | 57.86 | 58.01 | 58.01 | -0.08% | 29,521 |
| Mar 26, 2025 | 57.80 | 58.30 | 57.80 | 58.06 | 58.06 | 0.70% | 23,974 |
| Mar 25, 2025 | 58.11 | 58.20 | 57.54 | 57.66 | 57.66 | -0.66% | 42,961 |
| Mar 24, 2025 | 57.76 | 58.14 | 57.75 | 58.04 | 58.04 | 0.83% | 39,525 |
| Mar 21, 2025 | 57.70 | 57.70 | 57.31 | 57.56 | 57.56 | -0.64% | 25,557 |
| Mar 20, 2025 | 57.93 | 58.25 | 57.88 | 57.93 | 57.93 | -1.24% | 31,187 |
| Mar 19, 2025 | 58.57 | 58.83 | 58.26 | 58.66 | 58.11 | 0.34% | 41,665 |
| Mar 18, 2025 | 58.50 | 58.55 | 58.29 | 58.46 | 57.91 | -0.07% | 73,434 |
| Mar 17, 2025 | 57.73 | 58.70 | 57.73 | 58.50 | 57.95 | 1.26% | 22,023 |
| Mar 14, 2025 | 57.18 | 57.84 | 57.08 | 57.77 | 57.23 | 1.39% | 84,267 |
| Mar 13, 2025 | 57.12 | 57.69 | 56.82 | 56.98 | 56.45 | -0.12% | 55,424 |
| Mar 12, 2025 | 57.58 | 57.58 | 56.81 | 57.05 | 56.52 | -0.97% | 121,505 |
| Mar 11, 2025 | 58.86 | 58.93 | 57.45 | 57.61 | 57.07 | -2.02% | 57,423 |
| Mar 10, 2025 | 58.79 | 59.75 | 58.53 | 58.80 | 58.25 | -0.44% | 39,402 |
| Mar 7, 2025 | 57.88 | 59.20 | 57.88 | 59.06 | 58.51 | 1.79% | 123,441 |
| Mar 6, 2025 | 57.65 | 58.13 | 57.51 | 58.02 | 57.48 | 0.02% | 29,620 |
| Mar 5, 2025 | 57.68 | 58.21 | 57.42 | 58.01 | 57.47 | 0.44% | 34,565 |
| Mar 4, 2025 | 58.84 | 58.84 | 57.68 | 57.75 | 57.21 | -2.08% | 42,144 |
| Mar 3, 2025 | 59.60 | 59.95 | 58.73 | 58.98 | 58.43 | -0.79% | 30,282 |
| Feb 28, 2025 | 58.91 | 59.46 | 58.68 | 59.45 | 58.89 | 1.18% | 37,676 |
| Feb 27, 2025 | 58.86 | 59.19 | 58.76 | 58.76 | 58.21 | -0.58% | 30,126 |
| Feb 26, 2025 | 59.58 | 59.58 | 59.01 | 59.10 | 58.55 | -0.74% | 27,398 |
| Feb 25, 2025 | 59.53 | 59.67 | 59.43 | 59.54 | 58.98 | 0.29% | 31,022 |
| Feb 24, 2025 | 59.34 | 59.62 | 59.14 | 59.37 | 58.81 | 0.31% | 24,438 |
| Feb 21, 2025 | 59.40 | 59.55 | 59.14 | 59.18 | 58.63 | -0.44% | 25,803 |
| Feb 20, 2025 | 59.18 | 59.48 | 59.08 | 59.44 | 58.88 | 0.42% | 29,113 |
| Feb 19, 2025 | 58.93 | 59.21 | 58.83 | 59.19 | 58.64 | 0.34% | 36,945 |
| Feb 18, 2025 | 58.68 | 59.03 | 58.51 | 58.99 | 58.44 | 0.67% | 42,447 |
| Feb 14, 2025 | 58.79 | 59.08 | 58.57 | 58.60 | 58.05 | - | 37,034 |
| Feb 13, 2025 | 58.19 | 58.67 | 58.03 | 58.60 | 58.05 | 1.06% | 45,386 |
| Feb 12, 2025 | 57.69 | 58.10 | 57.69 | 57.99 | 57.44 | -0.27% | 81,924 |
| Feb 11, 2025 | 57.57 | 58.14 | 57.57 | 58.14 | 57.60 | 0.70% | 27,643 |
| Feb 10, 2025 | 57.75 | 57.80 | 57.49 | 57.74 | 57.19 | 0.48% | 35,214 |
| Feb 7, 2025 | 57.80 | 57.83 | 57.45 | 57.46 | 56.92 | -0.28% | 54,392 |
| Feb 6, 2025 | 58.00 | 58.00 | 57.43 | 57.62 | 57.08 | -0.59% | 43,552 |
| Feb 5, 2025 | 57.96 | 58.08 | 57.58 | 57.96 | 57.42 | 0.22% | 34,134 |
| Feb 4, 2025 | 57.59 | 57.96 | 57.59 | 57.83 | 57.29 | 0.29% | 76,863 |