ALPS Sector Dividend Dogs ETF (SDOG)

SDOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	59.17	59.80	59.17	59.80	-	1.33%	15,930
Nov 24, 2025	59.12	59.18	58.75	59.02	59.02	0.16%	14,341
Nov 21, 2025	57.93	59.25	57.93	58.92	58.92	2.11%	18,750
Nov 20, 2025	58.72	58.87	57.70	57.70	57.70	-1.10%	27,631
Nov 19, 2025	58.81	58.81	58.24	58.34	58.34	-1.07%	23,108
Nov 18, 2025	58.79	59.20	58.60	58.97	58.97	0.27%	13,629
Nov 17, 2025	59.41	59.53	58.69	58.81	58.81	-1.17%	15,448
Nov 14, 2025	59.64	59.71	59.24	59.51	59.51	-0.39%	17,140
Nov 13, 2025	59.94	60.27	59.72	59.74	59.74	-0.38%	27,057
Nov 12, 2025	59.72	60.10	59.72	59.97	59.97	0.47%	155,508
Nov 11, 2025	59.24	59.76	59.24	59.69	59.69	1.05%	17,923
Nov 10, 2025	59.23	59.24	58.63	59.07	59.07	0.14%	23,273
Nov 7, 2025	58.52	58.99	58.45	58.99	58.99	0.87%	17,283
Nov 6, 2025	58.68	58.97	58.46	58.48	58.48	-0.47%	13,580
Nov 5, 2025	58.34	58.94	58.34	58.76	58.76	1.00%	14,819
Nov 4, 2025	58.33	58.48	58.16	58.18	58.18	-0.88%	23,928
Nov 3, 2025	58.93	58.93	58.22	58.70	58.70	-0.65%	35,629
Oct 31, 2025	59.05	59.22	58.85	59.08	59.08	-0.17%	50,434
Oct 30, 2025	59.22	59.71	59.15	59.18	59.18	-0.61%	35,597
Oct 29, 2025	60.14	60.17	59.49	59.54	59.54	-0.89%	30,363
Oct 28, 2025	60.37	60.41	60.08	60.08	60.08	-0.37%	16,952
Oct 27, 2025	60.33	60.33	60.06	60.30	60.30	0.16%	32,591
Oct 24, 2025	60.23	60.37	60.20	60.21	60.21	0.49%	35,513
Oct 23, 2025	60.13	60.13	59.68	59.91	59.91	0.03%	65,896
Oct 22, 2025	59.77	60.16	59.70	59.89	59.89	-0.08%	35,053
Oct 21, 2025	59.89	60.07	59.73	59.94	59.94	-0.10%	36,679
Oct 20, 2025	59.79	60.04	59.79	60.00	60.00	0.62%	267,791
Oct 17, 2025	59.30	59.63	59.30	59.63	59.63	0.69%	21,979
Oct 16, 2025	59.79	59.82	59.15	59.22	59.22	-0.80%	44,282
Oct 15, 2025	59.77	60.02	59.32	59.70	59.70	0.25%	13,242
Oct 14, 2025	58.54	59.67	58.54	59.55	59.55	1.02%	14,201
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.