ALPS Sector Dividend Dogs ETF (SDOG)
NYSEARCA: SDOG · Real-Time Price · USD
65.84
-0.70 (-1.05%)
At close: May 15, 2026, 4:00 PM EDT
65.83
-0.01 (-0.01%)
After-hours: May 15, 2026, 8:00 PM EDT
SDOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 66.44 | 66.44 | 65.82 | 65.84 | 65.84 | -1.05% | 26,407 |
| May 14, 2026 | 66.56 | 66.83 | 66.49 | 66.54 | 66.54 | 0.48% | 13,333 |
| May 13, 2026 | 66.29 | 66.38 | 66.00 | 66.22 | 66.22 | -0.17% | 26,216 |
| May 12, 2026 | 66.19 | 66.43 | 65.65 | 66.33 | 66.33 | 0.36% | 27,193 |
| May 11, 2026 | 66.41 | 66.50 | 66.01 | 66.09 | 66.09 | -0.19% | 13,794 |
| May 8, 2026 | 66.46 | 66.46 | 65.99 | 66.21 | 66.21 | 0.05% | 18,076 |
| May 7, 2026 | 66.44 | 66.44 | 65.91 | 66.18 | 66.18 | -0.91% | 31,185 |
| May 6, 2026 | 66.46 | 66.88 | 66.46 | 66.79 | 66.79 | 0.57% | 15,196 |
| May 5, 2026 | 66.15 | 66.68 | 65.91 | 66.41 | 66.41 | 0.55% | 15,177 |
| May 4, 2026 | 66.46 | 66.55 | 65.97 | 66.05 | 66.05 | -0.86% | 26,792 |
| May 1, 2026 | 67.09 | 67.11 | 66.62 | 66.62 | 66.62 | -0.45% | 37,679 |
| Apr 30, 2026 | 65.82 | 67.00 | 65.82 | 66.92 | 66.92 | 1.35% | 25,090 |
| Apr 29, 2026 | 65.77 | 66.04 | 65.77 | 66.03 | 66.03 | 0.61% | 35,531 |
| Apr 28, 2026 | 65.99 | 66.13 | 65.47 | 65.63 | 65.63 | 0.03% | 32,531 |
| Apr 27, 2026 | 65.80 | 66.20 | 65.50 | 65.61 | 65.61 | -0.09% | 19,049 |
| Apr 24, 2026 | 66.41 | 66.41 | 65.57 | 65.67 | 65.67 | -1.23% | 170,835 |
| Apr 23, 2026 | 66.17 | 66.57 | 66.10 | 66.49 | 66.49 | 1.16% | 33,593 |
| Apr 22, 2026 | 66.22 | 66.37 | 65.72 | 65.73 | 65.73 | -0.69% | 85,191 |
| Apr 21, 2026 | 66.39 | 66.59 | 66.11 | 66.19 | 66.19 | -0.14% | 40,938 |
| Apr 20, 2026 | 66.08 | 66.51 | 66.00 | 66.28 | 66.28 | 0.21% | 22,562 |
| Apr 17, 2026 | 65.71 | 66.28 | 65.71 | 66.14 | 66.14 | 0.41% | 22,501 |
| Apr 16, 2026 | 65.49 | 65.88 | 65.49 | 65.87 | 65.87 | 1.09% | 23,939 |
| Apr 15, 2026 | 65.20 | 65.31 | 64.85 | 65.16 | 65.16 | -0.16% | 31,146 |
| Apr 14, 2026 | 65.19 | 65.32 | 64.79 | 65.27 | 65.27 | -0.22% | 26,144 |
| Apr 13, 2026 | 65.15 | 65.42 | 64.76 | 65.41 | 65.41 | 0.21% | 34,994 |
| Apr 10, 2026 | 65.90 | 65.90 | 65.21 | 65.27 | 65.27 | -0.71% | 25,164 |
| Apr 9, 2026 | 65.47 | 65.81 | 65.47 | 65.74 | 65.74 | 0.01% | 24,927 |
| Apr 8, 2026 | 65.31 | 65.73 | 65.14 | 65.73 | 65.73 | 1.12% | 30,708 |
| Apr 7, 2026 | 65.13 | 65.23 | 64.82 | 65.00 | 65.00 | -0.30% | 50,505 |
| Apr 6, 2026 | 64.76 | 65.20 | 64.76 | 65.20 | 65.20 | 0.28% | 22,509 |
| Apr 2, 2026 | 64.76 | 65.06 | 64.60 | 65.02 | 65.02 | 0.23% | 19,881 |
| Apr 1, 2026 | 64.94 | 65.08 | 64.70 | 64.87 | 64.87 | -0.26% | 28,800 |
| Mar 31, 2026 | 64.80 | 65.27 | 64.56 | 65.04 | 65.04 | 1.17% | 14,807 |
| Mar 30, 2026 | 64.80 | 64.80 | 64.07 | 64.29 | 64.29 | 0.12% | 26,395 |
| Mar 27, 2026 | 64.60 | 64.75 | 64.09 | 64.21 | 64.21 | -0.71% | 27,508 |
| Mar 26, 2026 | 64.47 | 65.20 | 64.47 | 64.67 | 64.67 | 0.02% | 19,721 |
| Mar 25, 2026 | 64.56 | 64.86 | 64.43 | 64.66 | 64.66 | 0.82% | 18,079 |
| Mar 24, 2026 | 63.35 | 64.39 | 63.21 | 64.13 | 64.13 | 0.77% | 57,337 |
| Mar 23, 2026 | 63.69 | 64.16 | 63.34 | 63.64 | 63.64 | 0.97% | 39,768 |
| Mar 20, 2026 | 63.61 | 63.73 | 62.87 | 63.03 | 63.03 | -0.91% | 23,581 |
| Mar 19, 2026 | 63.53 | 63.89 | 63.39 | 63.61 | 63.61 | -1.10% | 13,894 |
| Mar 18, 2026 | 64.92 | 64.92 | 64.32 | 64.32 | 63.70 | -1.26% | 15,843 |
| Mar 17, 2026 | 65.40 | 65.75 | 65.12 | 65.14 | 64.52 | 0.17% | 20,236 |
| Mar 16, 2026 | 65.17 | 65.27 | 64.91 | 65.03 | 64.41 | 0.26% | 95,368 |
| Mar 13, 2026 | 65.26 | 65.44 | 64.82 | 64.86 | 64.24 | 0.03% | 15,403 |
| Mar 12, 2026 | 65.00 | 65.47 | 64.84 | 64.84 | 64.22 | -0.63% | 63,915 |
| Mar 11, 2026 | 65.32 | 65.44 | 65.04 | 65.25 | 64.63 | -0.18% | 13,128 |
| Mar 10, 2026 | 65.75 | 65.99 | 65.28 | 65.37 | 64.74 | -0.74% | 20,326 |
| Mar 9, 2026 | 65.95 | 66.10 | 64.87 | 65.86 | 65.23 | -0.63% | 29,081 |
| Mar 6, 2026 | 66.27 | 66.31 | 65.44 | 66.28 | 65.65 | -0.41% | 12,534 |