ALPS Sector Dividend Dogs ETF (SDOG)
NYSEARCA: SDOG · Real-Time Price · USD
57.65
-0.39 (-0.67%)
At close: Mar 25, 2025, 4:00 PM
57.41
-0.24 (-0.42%)
After-hours: Mar 25, 2025, 4:42 PM EST
SDOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 3, 2025 | 57.16 | 57.89 | 56.94 | 57.66 | 57.12 | -0.26% | 45,651 |
| Jan 31, 2025 | 58.24 | 58.38 | 57.70 | 57.81 | 57.27 | -0.70% | 58,790 |
| Jan 30, 2025 | 58.30 | 58.37 | 57.98 | 58.22 | 57.67 | 0.02% | 37,080 |
| Jan 29, 2025 | 58.44 | 58.66 | 58.17 | 58.21 | 57.66 | -0.15% | 44,050 |
| Jan 28, 2025 | 58.81 | 58.81 | 58.16 | 58.30 | 57.75 | -1.06% | 28,729 |
| Jan 27, 2025 | 58.28 | 58.92 | 58.28 | 58.92 | 58.37 | 1.27% | 88,109 |
| Jan 24, 2025 | 58.08 | 58.34 | 58.05 | 58.18 | 57.63 | 0.22% | 73,841 |
| Jan 23, 2025 | 57.80 | 58.06 | 57.68 | 58.05 | 57.51 | 0.59% | 39,740 |
| Jan 22, 2025 | 58.32 | 58.32 | 57.70 | 57.71 | 57.17 | -1.22% | 40,223 |
| Jan 21, 2025 | 58.02 | 58.55 | 58.00 | 58.42 | 57.87 | 1.07% | 31,547 |
| Jan 17, 2025 | 57.47 | 57.88 | 57.47 | 57.80 | 57.26 | 0.69% | 39,869 |
| Jan 16, 2025 | 56.98 | 57.43 | 56.81 | 57.40 | 56.87 | 0.46% | 49,079 |
| Jan 15, 2025 | 57.36 | 57.52 | 56.97 | 57.14 | 56.61 | 0.76% | 28,170 |
| Jan 14, 2025 | 56.54 | 56.73 | 56.33 | 56.71 | 56.18 | 0.62% | 24,570 |
| Jan 13, 2025 | 55.81 | 56.36 | 55.80 | 56.36 | 55.83 | 1.11% | 28,532 |