ALPS Sector Dividend Dogs ETF (SDOG)
NYSEARCA: SDOG · Real-Time Price · USD
58.95
+0.65 (1.11%)
Oct 13, 2025, 4:00 PM EDT - Market closed
SDOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 58.72 | 59.06 | 58.72 | 58.95 | 58.95 | 1.11% | 24,203 |
| Oct 10, 2025 | 59.46 | 59.46 | 58.30 | 58.30 | 58.30 | -1.69% | 28,803 |
| Oct 9, 2025 | 60.03 | 60.03 | 59.26 | 59.30 | 59.30 | -1.07% | 26,788 |
| Oct 8, 2025 | 60.24 | 60.24 | 59.89 | 59.94 | 59.94 | -0.27% | 20,721 |
| Oct 7, 2025 | 60.49 | 60.49 | 60.02 | 60.10 | 60.10 | -0.35% | 17,554 |
| Oct 6, 2025 | 60.65 | 60.65 | 60.29 | 60.31 | 60.31 | -0.63% | 25,127 |
| Oct 3, 2025 | 60.44 | 60.90 | 60.44 | 60.69 | 60.69 | 0.55% | 18,939 |
| Oct 2, 2025 | 60.47 | 60.71 | 60.23 | 60.36 | 60.36 | -0.25% | 12,407 |
| Oct 1, 2025 | 60.21 | 60.60 | 60.21 | 60.51 | 60.51 | 0.46% | 20,076 |
| Sep 30, 2025 | 59.79 | 60.25 | 59.76 | 60.23 | 60.23 | 0.48% | 23,551 |
| Sep 29, 2025 | 60.18 | 60.18 | 59.74 | 59.94 | 59.94 | 0.03% | 31,650 |
| Sep 26, 2025 | 59.56 | 59.96 | 59.56 | 59.92 | 59.92 | 0.82% | 17,497 |
| Sep 25, 2025 | 59.84 | 59.89 | 59.33 | 59.43 | 59.43 | -0.82% | 32,392 |
| Sep 24, 2025 | 59.96 | 60.16 | 59.88 | 59.92 | 59.92 | -0.08% | 19,571 |
| Sep 23, 2025 | 59.68 | 60.25 | 59.68 | 59.97 | 59.97 | 0.57% | 50,722 |
| Sep 22, 2025 | 59.57 | 59.71 | 59.52 | 59.63 | 59.63 | 0.05% | 41,828 |
| Sep 19, 2025 | 59.81 | 59.82 | 59.53 | 59.60 | 59.60 | -0.20% | 53,222 |
| Sep 18, 2025 | 59.61 | 59.77 | 59.48 | 59.72 | 59.72 | -0.82% | 25,635 |
| Sep 17, 2025 | 60.04 | 60.79 | 60.04 | 60.21 | 59.65 | 0.47% | 21,730 |
| Sep 16, 2025 | 60.09 | 60.19 | 59.78 | 59.93 | 59.37 | -0.12% | 30,951 |
| Sep 15, 2025 | 60.43 | 60.49 | 59.97 | 60.00 | 59.44 | -0.57% | 18,364 |
| Sep 12, 2025 | 60.63 | 60.65 | 60.26 | 60.34 | 59.78 | -0.62% | 99,287 |
| Sep 11, 2025 | 60.15 | 60.72 | 60.15 | 60.72 | 60.16 | 1.07% | 24,949 |
| Sep 10, 2025 | 60.02 | 60.15 | 59.74 | 60.08 | 59.52 | -0.02% | 24,278 |
| Sep 9, 2025 | 60.07 | 60.21 | 60.02 | 60.09 | 59.53 | 0.05% | 17,364 |
| Sep 8, 2025 | 60.24 | 60.24 | 59.74 | 60.06 | 59.50 | -0.55% | 27,524 |
| Sep 5, 2025 | 60.34 | 60.74 | 60.07 | 60.39 | 59.83 | 0.14% | 24,322 |
| Sep 4, 2025 | 60.20 | 60.31 | 59.94 | 60.31 | 59.75 | 0.67% | 13,723 |
| Sep 3, 2025 | 59.90 | 60.10 | 59.64 | 59.91 | 59.35 | -0.27% | 15,599 |
| Sep 2, 2025 | 59.97 | 60.24 | 59.75 | 60.07 | 59.51 | -0.53% | 14,771 |
| Aug 29, 2025 | 60.17 | 60.52 | 60.17 | 60.39 | 59.83 | 0.42% | 21,048 |
| Aug 28, 2025 | 60.42 | 60.42 | 59.78 | 60.14 | 59.58 | -0.17% | 19,299 |
| Aug 27, 2025 | 59.87 | 60.32 | 59.87 | 60.24 | 59.68 | 0.48% | 17,211 |
| Aug 26, 2025 | 59.99 | 60.06 | 59.79 | 59.95 | 59.39 | -0.10% | 21,293 |
| Aug 25, 2025 | 60.24 | 60.30 | 59.97 | 60.01 | 59.45 | -0.68% | 29,423 |
| Aug 22, 2025 | 59.63 | 60.50 | 59.60 | 60.42 | 59.86 | 1.89% | 46,599 |
| Aug 21, 2025 | 59.20 | 59.43 | 59.06 | 59.30 | 58.75 | -0.02% | 16,275 |
| Aug 20, 2025 | 59.31 | 59.64 | 59.23 | 59.31 | 58.76 | 0.15% | 28,787 |
| Aug 19, 2025 | 58.79 | 59.40 | 58.79 | 59.22 | 58.67 | 0.83% | 29,695 |
| Aug 18, 2025 | 58.82 | 58.94 | 58.70 | 58.73 | 58.18 | -0.19% | 42,554 |
| Aug 15, 2025 | 58.95 | 59.01 | 58.72 | 58.84 | 58.29 | -0.03% | 15,459 |
| Aug 14, 2025 | 58.70 | 58.92 | 58.45 | 58.86 | 58.31 | -0.52% | 15,532 |
| Aug 13, 2025 | 58.38 | 59.17 | 58.30 | 59.17 | 58.62 | 1.65% | 17,157 |
| Aug 12, 2025 | 57.75 | 58.21 | 57.75 | 58.21 | 57.67 | 1.16% | 79,939 |
| Aug 11, 2025 | 57.82 | 58.13 | 57.42 | 57.54 | 57.00 | -0.36% | 33,566 |
| Aug 8, 2025 | 57.62 | 57.81 | 57.59 | 57.75 | 57.21 | 0.47% | 55,599 |
| Aug 7, 2025 | 57.38 | 57.59 | 57.05 | 57.48 | 56.95 | 0.75% | 25,909 |
| Aug 6, 2025 | 57.48 | 57.48 | 57.05 | 57.05 | 56.52 | -0.44% | 22,335 |
| Aug 5, 2025 | 57.17 | 57.36 | 57.03 | 57.30 | 56.77 | 0.44% | 21,255 |
| Aug 4, 2025 | 56.73 | 57.13 | 56.73 | 57.05 | 56.52 | 0.74% | 32,339 |