ALPS Sector Dividend Dogs ETF (SDOG)
NYSEARCA: SDOG · Real-Time Price · USD
60.34
-0.38 (-0.62%)
Sep 12, 2025, 4:00 PM EDT - Market closed
SDOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 60.63 | 60.65 | 60.26 | 60.34 | 60.34 | -0.62% | 99,287 |
| Sep 11, 2025 | 60.15 | 60.72 | 60.15 | 60.72 | 60.72 | 1.07% | 24,949 |
| Sep 10, 2025 | 60.02 | 60.15 | 59.74 | 60.08 | 60.08 | -0.02% | 24,278 |
| Sep 9, 2025 | 60.07 | 60.21 | 60.02 | 60.09 | 60.09 | 0.05% | 17,364 |
| Sep 8, 2025 | 60.24 | 60.24 | 59.74 | 60.06 | 60.06 | -0.55% | 27,524 |
| Sep 5, 2025 | 60.34 | 60.74 | 60.07 | 60.39 | 60.39 | 0.14% | 24,322 |
| Sep 4, 2025 | 60.20 | 60.31 | 59.94 | 60.31 | 60.31 | 0.67% | 13,723 |
| Sep 3, 2025 | 59.90 | 60.10 | 59.64 | 59.91 | 59.91 | -0.27% | 15,599 |
| Sep 2, 2025 | 59.97 | 60.24 | 59.75 | 60.07 | 60.07 | -0.53% | 14,771 |
| Aug 29, 2025 | 60.17 | 60.52 | 60.17 | 60.39 | 60.39 | 0.42% | 21,048 |
| Aug 28, 2025 | 60.42 | 60.42 | 59.78 | 60.14 | 60.14 | -0.17% | 19,299 |
| Aug 27, 2025 | 59.87 | 60.32 | 59.87 | 60.24 | 60.24 | 0.48% | 17,211 |
| Aug 26, 2025 | 59.99 | 60.06 | 59.79 | 59.95 | 59.95 | -0.10% | 21,293 |
| Aug 25, 2025 | 60.24 | 60.30 | 59.97 | 60.01 | 60.01 | -0.68% | 29,423 |
| Aug 22, 2025 | 59.63 | 60.50 | 59.60 | 60.42 | 60.42 | 1.89% | 46,599 |
| Aug 21, 2025 | 59.20 | 59.43 | 59.06 | 59.30 | 59.30 | -0.02% | 16,275 |
| Aug 20, 2025 | 59.31 | 59.64 | 59.23 | 59.31 | 59.31 | 0.15% | 28,787 |
| Aug 19, 2025 | 58.79 | 59.40 | 58.79 | 59.22 | 59.22 | 0.83% | 29,695 |
| Aug 18, 2025 | 58.82 | 58.94 | 58.70 | 58.73 | 58.73 | -0.19% | 42,554 |
| Aug 15, 2025 | 58.95 | 59.01 | 58.72 | 58.84 | 58.84 | -0.03% | 15,459 |
| Aug 14, 2025 | 58.70 | 58.92 | 58.45 | 58.86 | 58.86 | -0.52% | 15,532 |
| Aug 13, 2025 | 58.38 | 59.17 | 58.30 | 59.17 | 59.17 | 1.65% | 17,157 |
| Aug 12, 2025 | 57.75 | 58.21 | 57.75 | 58.21 | 58.21 | 1.16% | 79,939 |
| Aug 11, 2025 | 57.82 | 58.13 | 57.42 | 57.54 | 57.54 | -0.36% | 33,566 |
| Aug 8, 2025 | 57.62 | 57.81 | 57.59 | 57.75 | 57.75 | 0.47% | 55,599 |
| Aug 7, 2025 | 57.38 | 57.59 | 57.05 | 57.48 | 57.48 | 0.75% | 25,909 |
| Aug 6, 2025 | 57.48 | 57.48 | 57.05 | 57.05 | 57.05 | -0.44% | 22,335 |
| Aug 5, 2025 | 57.17 | 57.36 | 57.03 | 57.30 | 57.30 | 0.44% | 21,255 |
| Aug 4, 2025 | 56.73 | 57.13 | 56.73 | 57.05 | 57.05 | 0.74% | 32,339 |
| Aug 1, 2025 | 56.97 | 56.97 | 56.30 | 56.63 | 56.63 | -0.84% | 16,460 |
| Jul 31, 2025 | 57.33 | 57.69 | 56.99 | 57.11 | 57.11 | -0.76% | 15,971 |
| Jul 30, 2025 | 58.04 | 58.13 | 57.35 | 57.55 | 57.55 | -1.05% | 65,589 |
| Jul 29, 2025 | 58.29 | 58.29 | 58.04 | 58.16 | 58.16 | -0.24% | 17,074 |
| Jul 28, 2025 | 58.74 | 58.74 | 58.22 | 58.30 | 58.30 | -0.95% | 26,225 |
| Jul 25, 2025 | 58.76 | 58.89 | 58.42 | 58.86 | 58.86 | 0.34% | 13,087 |
| Jul 24, 2025 | 59.00 | 59.04 | 58.60 | 58.66 | 58.66 | -1.17% | 37,309 |
| Jul 23, 2025 | 59.02 | 59.44 | 59.02 | 59.35 | 59.35 | 0.87% | 19,470 |
| Jul 22, 2025 | 57.98 | 58.84 | 57.98 | 58.84 | 58.84 | 1.40% | 15,770 |
| Jul 21, 2025 | 58.32 | 58.46 | 58.02 | 58.03 | 58.03 | -0.09% | 17,323 |
| 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 |