Skip to main content
logo
ALPS Sector Dividend Dogs ETF (SDOG)
NYSEARCA: SDOG · Real-Time Price · USD
70.90
-0.36 (-0.51%)
Jul 20, 2026, 4:00 PM EDT - Market closed

SDOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 202671.2471.2870.8370.9070.90-0.51%17,672
Jul 17, 202671.7672.4771.1171.2671.26-0.43%36,735
Jul 16, 202670.5671.5970.5671.5771.571.71%25,872
Jul 15, 202670.4070.7970.2670.3770.370.11%30,250
Jul 14, 202670.5670.6570.1970.2970.29-0.18%20,478
Jul 13, 202670.6270.8370.3970.4270.420.36%32,524
Jul 10, 202669.8370.3769.8370.1670.160.88%12,142
Jul 9, 202669.3469.8269.3169.5569.550.38%194,772
Jul 8, 202669.9069.9069.2669.2969.29-1.01%21,794
Jul 7, 202670.2570.2669.9070.0070.001.11%174,409
Jul 6, 202669.5269.5268.9669.2369.23-0.53%25,054
Jul 2, 202668.9469.6568.8369.6069.601.49%26,950
Jul 1, 202668.2868.9268.2868.5868.580.52%23,890
Jun 30, 202668.7868.8168.2268.2268.22-1.03%35,410
Jun 29, 202669.3169.3168.6068.9368.93-0.48%59,635
Jun 26, 202668.9269.3468.9269.2669.260.26%21,411
Jun 25, 202668.5469.4368.5469.0869.080.89%26,171
Jun 24, 202668.2468.5568.0568.4768.470.41%54,396
Jun 23, 202667.7868.2867.5968.1968.190.47%130,326
Jun 22, 202667.6568.2967.6567.8767.870.35%27,438
Jun 18, 202667.8968.0067.5367.6367.63-0.15%29,425
Jun 17, 202669.4069.5468.1968.3967.73-1.63%24,023
Jun 16, 202669.7770.0369.4069.5268.85-0.26%36,488
Jun 15, 202670.1070.2469.6769.7069.03-0.64%33,625
Jun 12, 202669.4570.2469.4070.1569.481.26%20,575
Jun 11, 202668.5569.4668.5569.2868.621.45%21,226
Jun 10, 202668.5068.7268.2268.2967.64-0.22%23,442
Jun 9, 202668.3768.5167.7168.4467.780.50%23,306
Jun 8, 202668.3468.5668.1068.1067.45-0.32%71,685
Jun 5, 202668.5868.6868.2468.3267.67-0.60%24,388
Jun 4, 202668.8569.2068.5368.7368.070.48%186,890
Jun 3, 202668.5968.8668.4068.4067.74-0.91%97,379
Jun 2, 202669.1369.3868.7769.0368.371.19%798,239
Jun 1, 202668.1968.3868.0668.2267.57-0.22%27,287
May 29, 202668.4668.6368.2668.3767.710.15%19,545
May 28, 202668.2468.4567.8668.2767.620.34%19,740
May 27, 202668.0068.3167.9768.0467.390.13%24,347
May 26, 202668.1668.2467.8667.9567.30-0.09%43,593
May 22, 202667.2568.1267.2568.0167.361.72%22,849
May 21, 202666.4366.9066.1766.8666.220.33%21,193
May 20, 202666.3966.7666.2066.6466.000.32%36,144
May 19, 202666.1466.6165.9466.4365.790.06%27,610
May 18, 202666.1566.3965.9166.3965.750.84%15,039
May 15, 202666.4466.4465.8265.8465.21-1.05%26,407
May 14, 202666.5666.8366.4966.5465.900.48%13,333
May 13, 202666.2966.3866.0066.2265.59-0.17%26,216
May 12, 202666.1966.4365.6566.3365.690.36%27,193
May 11, 202666.4166.5066.0166.0965.46-0.19%13,794
May 8, 202666.4666.4665.9966.2165.580.05%18,076
May 7, 202666.4466.4465.9166.1865.54-0.91%31,185