Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

SDOG Historical Prices

ALPS Sector Dividend Dogs ETF · daily open, high, low, close & volume

Trading days
250
Period high
74.73
Period low
57.70
Period change
+21.94%
DateOpenHighLowCloseChangeVolume
Nov 6, 202671.7972.3071.4871.93-1.06%26,926
Nov 5, 202674.6674.7272.5872.70-2.10%44,612
Nov 4, 202674.0574.2673.8074.26+1.42%19,193
Nov 3, 202673.6673.6673.0273.22-0.87%23,945
Nov 2, 202673.6473.9773.6173.86+0.34%52,010
Oct 30, 202673.6773.9873.3473.61+0.35%32,347
Oct 29, 202672.9073.3572.9073.35+1.49%36,140
Oct 28, 202672.1872.4071.8372.27-0.34%115,845
Oct 27, 202672.4672.5372.2272.52-0.18%18,953
Oct 26, 202672.5672.9972.4172.65+0.01%25,250
Oct 23, 202672.5572.7772.2272.64-0.71%21,081
Oct 22, 202671.4673.1671.4673.16+2.38%38,644
Oct 21, 202671.4971.5371.2571.46-0.21%17,227
Oct 20, 202670.9571.6170.9571.61+1.40%29,024
Oct 19, 202670.9271.1470.6070.62-0.81%28,253
Oct 16, 202671.0571.4970.9771.20+0.76%15,076
Oct 15, 202670.4170.9270.4170.66+1.26%28,677
Oct 14, 202669.2769.7869.1469.78+0.63%79,715
Oct 13, 202669.4069.4168.9369.34+0.32%149,590
Oct 12, 202668.9169.1568.8369.12+0.47%21,868
Oct 9, 202668.9968.9968.7268.80-0.81%27,093
Oct 8, 202668.5769.3968.4669.36+1.23%21,515
Oct 7, 202668.8068.8068.5268.52-0.59%27,235
Oct 6, 202668.6069.0168.6068.93+0.52%51,926
Oct 5, 202668.5268.6368.0368.57-0.12%20,040
Oct 2, 202668.6868.9768.6168.65+0.18%14,891
Oct 1, 202668.3668.5967.9968.53+0.47%37,990
Sep 30, 202668.8768.9068.1768.21-0.53%22,167
Sep 29, 202668.7768.7968.4068.57-0.57%39,151
Sep 28, 202669.2469.4468.9068.97-0.59%44,937
Sep 25, 202669.2269.4869.0369.38+0.13%34,351
Sep 24, 202669.8869.8869.2869.29-0.72%22,090
Sep 23, 202670.1770.1769.7769.79-0.46%27,605
Sep 22, 202670.5770.5770.1170.11-0.28%35,306
Sep 21, 202670.6370.6370.2570.31-0.37%34,325
Sep 18, 202670.7270.7270.3570.57-0.68%20,763
Sep 17, 202670.9871.1770.8871.05-0.31%12,110
Sep 16, 202672.1172.1370.8571.27-1.19%14,736
Sep 15, 202672.3472.3472.1072.13-0.29%13,892
Sep 14, 202672.4472.7872.3272.34+0.10%15,454
Sep 11, 202672.2172.3472.1072.27+0.85%11,815
Sep 10, 202671.8271.8571.6071.66-0.18%14,717
Sep 9, 202672.5872.5871.7771.79-1.13%27,332
Sep 8, 202672.9272.9972.6172.61-0.83%15,332
Sep 4, 202673.3073.5473.2073.22-0.65%21,575
Sep 3, 202673.6873.7473.1273.70+0.26%24,563
Sep 2, 202673.1873.7773.1873.51+0.77%14,965
Aug 31, 202673.2673.4572.9572.95-0.84%15,426
Aug 28, 202673.8873.8873.3873.57-0.05%18,117
Aug 27, 202673.4173.7873.2573.61-0.73%18,811
Aug 26, 202673.7174.3173.7174.15+0.37%14,799
Aug 25, 202674.0074.0073.6673.88-0.39%12,388
Aug 24, 202674.0974.3273.9674.17+0.14%17,157
Aug 21, 202673.8974.3973.8974.07+0.38%12,116
Aug 20, 202673.9474.2973.7873.79-0.61%25,710
Aug 19, 202673.9574.7373.9574.25+0.95%25,176
Aug 18, 202673.6873.8673.5273.55+0.52%21,174
Aug 17, 202673.5473.5973.1773.17-0.88%15,662
Aug 14, 202673.6473.8773.6273.82+0.33%15,328
Aug 13, 202673.3373.6373.3373.58+0.93%40,857
Aug 12, 202672.8072.9472.3372.90+0.08%29,423
Aug 11, 202672.4272.9372.4272.84+0.42%16,444
Aug 10, 202672.1572.5572.1272.54+0.39%21,008
Aug 7, 202671.4672.3771.3872.26+1.14%29,020
Aug 6, 202672.2472.2471.4471.45-0.56%13,948
Aug 5, 202672.5172.5171.5771.85-0.94%41,026
Aug 4, 202671.5272.6171.0772.53+1.09%96,869
Aug 3, 202671.9872.2071.5571.75+0.25%34,888
Jul 31, 202671.6971.6971.1471.57-0.43%21,282
Jul 30, 202672.2272.2271.3071.89-1.27%38,415
Jul 29, 202673.2873.4072.7272.81-0.54%146,066
Jul 28, 202672.8173.8072.8173.20+1.37%40,865
Jul 27, 202672.0872.5072.0872.21+0.33%22,912
Jul 24, 202670.9172.0170.9171.97+1.59%29,488
Jul 23, 202671.1371.4170.6470.85-0.90%27,745
Jul 22, 202671.3471.7871.3471.49+0.70%20,357
Jul 21, 202670.7871.0170.4070.99+0.13%18,785
Jul 20, 202671.2471.2870.8370.90-0.51%17,673
Jul 17, 202671.7672.4771.1171.26-0.43%36,727
Jul 16, 202670.5671.5970.5671.57+1.71%25,882
Jul 15, 202670.4070.7970.2670.37+0.11%30,251
Jul 14, 202670.5670.6570.1970.29-0.18%20,479
Jul 13, 202670.6270.8370.3970.42+0.36%32,524
Jul 10, 202669.8370.3669.8370.16+0.88%12,155
Jul 9, 202669.3469.8269.3169.55+0.38%194,776
Jul 8, 202669.9069.9069.2669.29-1.01%21,795
Jul 7, 202670.2570.2669.9070.00+1.11%174,623
Jul 6, 202669.5269.5268.9669.23-0.53%25,054
Jul 2, 202668.9469.6568.8369.60+1.49%26,953
Jul 1, 202668.2868.9268.2868.58+0.52%23,891
Jun 30, 202668.7868.8168.2268.22-1.03%35,329
Jun 29, 202669.3169.3168.6068.93-0.48%59,625
Jun 26, 202668.9269.3468.9269.26+0.26%21,411
Jun 25, 202668.5469.4368.5469.08+0.89%26,172
Jun 24, 202668.2468.5568.0568.47+0.41%54,397
Jun 23, 202667.7868.2867.5968.19+0.47%130,360
Jun 22, 202667.6568.2967.6567.87+0.35%27,439
Jun 18, 202667.8968.0067.5367.63-1.11%29,426
Jun 17, 202669.4069.5468.1868.39-1.63%24,024
Jun 16, 202669.7770.0369.4069.52-0.26%36,489
Jun 15, 202670.1070.2469.6769.70-0.64%33,625
Jun 12, 202669.4570.2469.4070.15+1.26%20,576
Jun 11, 202668.5569.4668.5569.28+1.45%21,226
Jun 10, 202668.5068.7268.2268.29-0.22%23,443
Jun 9, 202668.3768.5167.7168.44+0.50%23,306
Jun 8, 202668.3468.5668.1068.10-0.32%71,685
Jun 5, 202668.5868.6868.2468.32-0.60%24,389
Jun 4, 202668.8569.2068.5368.73+0.48%186,890
Jun 3, 202668.5968.8668.4068.40-0.91%97,379
Jun 2, 202669.1369.3868.7769.03+1.19%798,239
Jun 1, 202668.1968.3868.0668.22-0.22%27,287
May 29, 202668.4668.6368.2668.37+0.15%19,545
May 28, 202668.2468.4567.8668.27+0.34%19,741
May 27, 202668.0068.3167.9768.04+0.13%24,347
May 26, 202668.1668.2467.8667.95-0.09%43,594
May 22, 202667.2568.1267.2568.01+1.72%22,849
May 21, 202666.4366.9066.1766.86+0.33%21,193
May 20, 202666.3966.7666.2066.64+0.32%36,144
May 19, 202666.1466.6165.9466.43+0.06%27,610
May 18, 202666.1566.3965.9166.39+0.84%15,040
May 15, 202666.4466.4465.8265.84-1.05%26,408
May 14, 202666.5666.8266.4966.54+0.48%13,333
May 13, 202666.2966.3866.0066.22-0.17%26,217
May 12, 202666.1966.4365.6566.33+0.36%27,194
May 11, 202666.4166.5066.0166.09-0.19%13,794
May 8, 202666.4666.4665.9966.21+0.05%18,076
May 7, 202666.4466.4465.9166.18-0.91%31,186
May 6, 202666.4666.8866.4666.79+0.57%15,196
May 5, 202666.1566.6865.9166.41+0.55%15,177
May 4, 202666.4666.5565.9666.05-0.86%26,792
May 1, 202667.0967.1166.6266.62-0.45%37,680
Apr 30, 202665.8267.0065.8266.92+1.35%24,638
Apr 29, 202665.7766.0465.7766.03+0.61%35,532
Apr 28, 202665.9966.1365.4765.63+0.03%32,532
Apr 27, 202665.8066.2065.5065.61-0.09%19,049
Apr 24, 202666.4166.4165.5765.67-1.23%170,836
Apr 23, 202666.1766.5766.1066.49+1.16%33,593
Apr 22, 202666.2266.3765.7265.73-0.69%85,192
Apr 21, 202666.3966.5966.1166.19-0.14%40,939
Apr 20, 202666.0866.5166.0066.28+0.21%22,562
Apr 17, 202665.7166.2865.7166.14+0.41%22,502
Apr 16, 202665.4965.8865.4965.87+1.09%23,940
Apr 15, 202665.2065.3164.8565.16-0.16%31,147
Apr 14, 202665.1965.3264.7965.27-0.22%26,144
Apr 13, 202665.1565.4264.7565.41+0.21%34,994
Apr 10, 202665.9065.9065.2065.27-0.71%25,165
Apr 9, 202665.4765.8165.4765.74+0.01%24,927
Apr 8, 202665.3165.7365.1465.73+1.12%30,709
Apr 7, 202665.1365.2364.8265.00-0.30%50,506
Apr 6, 202664.7665.2064.7665.20+0.28%22,510
Apr 2, 202664.7665.0664.6065.02+0.23%19,882
Apr 1, 202664.9465.0864.7064.87-0.26%28,800
Mar 31, 202664.8065.2764.5665.04+1.17%14,808
Mar 30, 202664.8064.8064.0764.29+0.12%26,395
Mar 27, 202664.6064.7564.0964.21-0.71%27,509
Mar 26, 202664.4765.1964.4764.67+0.02%19,721
Mar 25, 202664.5664.8664.4364.66+0.82%18,079
Mar 24, 202663.3564.3963.2064.13+0.77%57,338
Mar 23, 202663.6964.1663.3463.64+0.97%39,768
Mar 20, 202663.6163.7362.8763.03-0.91%23,582
Mar 19, 202663.5363.8963.3963.61-1.10%13,895
Mar 18, 202664.9264.9264.3264.32-1.26%15,844
Mar 17, 202665.4065.7565.1265.14+0.17%20,236
Mar 16, 202665.1765.2764.9165.03+0.26%95,369
Mar 13, 202665.2665.4464.8264.86+0.03%15,404
Mar 12, 202665.0065.4764.8464.84-0.63%63,916
Mar 11, 202665.3265.4465.0465.25-0.18%13,128
Mar 10, 202665.7565.9865.2865.37-0.74%20,326
Mar 9, 202665.9566.1064.8765.86-0.63%29,082
Mar 6, 202666.2766.3165.4466.28-0.41%12,535
Mar 5, 202666.6666.8866.3066.55-0.66%15,302
Mar 4, 202666.9767.0566.4866.99+0.30%11,436
Mar 3, 202666.4167.0365.7566.79-0.52%31,572
Mar 2, 202666.9267.2266.7867.14+0.00%16,024
Feb 27, 202666.5767.1466.4567.14+0.57%11,024
Feb 26, 202666.6866.8466.4666.76+0.29%26,002
Feb 25, 202666.9666.9666.0666.57-0.40%25,222
Feb 24, 202666.7067.0266.5866.84+0.19%20,177
Feb 23, 202666.8967.3466.4866.71-0.82%35,038
Feb 20, 202666.9167.2666.6567.26+0.39%17,917
Feb 19, 202667.1567.4266.8167.00-0.19%15,755
Feb 18, 202667.2667.3867.0467.13-0.12%22,327
Feb 17, 202667.9668.2266.9167.21-0.97%49,497
Feb 13, 202667.2368.0367.2167.87+1.00%19,865
Feb 12, 202667.8368.1867.0667.20-0.83%24,302
Feb 11, 202667.0667.7767.0667.76+1.24%80,630
Feb 10, 202666.3567.1166.3566.93+0.90%33,009
Feb 9, 202666.1666.4065.7766.33-0.21%23,989
Feb 6, 202665.8466.5065.8466.47+1.56%27,546
Feb 5, 202665.9765.9765.1465.45-0.86%22,253
Feb 4, 202664.8066.2464.8066.02+2.10%45,573
Feb 3, 202663.8865.1363.8864.66+0.62%42,560
Feb 2, 202663.7364.3163.7164.26+0.55%22,295
Jan 30, 202663.2463.9163.1063.91+0.95%23,639
Jan 29, 202663.4963.9063.1563.31+0.09%20,900
Jan 28, 202663.4763.6963.0563.25-0.03%43,854
Jan 27, 202663.2463.4663.1163.27-0.16%100,771
Jan 26, 202663.5563.5563.2063.37+0.11%134,410
Jan 23, 202663.3863.3863.0563.31-0.01%17,377
Jan 22, 202663.2663.6563.2663.31+0.33%26,196
Jan 21, 202662.4563.2162.4563.10+1.42%34,064
Jan 20, 202662.4762.6262.0862.22-1.26%23,927
Jan 16, 202663.2963.2962.9863.01-0.63%35,381
Jan 15, 202663.1163.5863.1163.41+0.14%29,423
Jan 14, 202662.4463.4862.4463.32+1.47%196,946
Jan 13, 202662.5362.6762.2362.40+0.06%70,196
Jan 12, 202662.4762.4762.1962.36-0.30%25,463
Jan 9, 202662.3962.6762.2662.55+0.47%26,505
Jan 8, 202660.9862.5460.9862.26+2.02%38,668
Jan 7, 202662.0662.0660.9861.03-1.47%35,734
Jan 6, 202661.3862.0261.3861.94+0.91%49,485
Jan 5, 202661.1361.5261.0461.38+0.54%46,830
Jan 2, 202660.6061.3360.1261.05+0.96%42,064
Dec 31, 202560.8760.8760.4760.47-0.66%47,381
Dec 30, 202560.9461.0060.8260.87-0.03%104,954
Dec 29, 202560.9461.0760.8560.89-0.08%24,324
Dec 26, 202560.8660.9860.7160.94+0.09%11,995
Dec 24, 202560.5460.9060.5460.88+0.58%16,877
Dec 23, 202560.7360.7560.4560.53-0.41%141,815
Dec 22, 202560.6460.8160.5860.78+0.40%81,194
Dec 19, 202560.5960.8360.5360.54-0.15%58,770
Dec 18, 202560.8861.0560.5860.63-1.10%47,960
Dec 17, 202561.1861.5461.1561.31+0.26%15,122
Dec 16, 202561.5961.6160.9561.15-0.77%25,875
Dec 15, 202561.7261.7361.4261.62+0.26%35,558
Dec 12, 202561.8661.9161.3661.46-0.28%16,397
Dec 11, 202561.2261.7661.2261.63+0.74%25,285
Dec 10, 202560.3861.2360.3461.18+1.45%20,714
Dec 9, 202560.2560.6360.2560.31+0.26%24,323
Dec 8, 202560.4360.4360.1360.15-0.35%36,702
Dec 5, 202560.1660.6760.1660.36+0.37%22,359
Dec 4, 202560.2460.3159.9660.14-0.02%21,573
Dec 3, 202560.0260.2860.0260.15+0.57%23,590
Dec 2, 202560.1760.1759.6359.81-0.50%15,027
Dec 1, 202560.2660.5460.0860.11-0.60%26,623
Nov 28, 202560.2160.5460.2160.47+0.48%10,592
Nov 26, 202559.7460.3559.7460.18+0.83%26,198
Nov 25, 202559.1759.8059.1759.68+1.13%22,969
Nov 24, 202559.1259.1858.7459.02+0.16%14,341
Nov 21, 202557.9359.2557.9358.92+2.11%18,751
Nov 20, 202558.7258.8757.7057.70-1.10%27,631
Nov 19, 202558.8158.8158.2358.34-1.07%22,989
Nov 18, 202558.7959.2058.6058.97+0.27%13,529
Nov 17, 202559.4159.5358.6958.81-1.17%15,422
Nov 14, 202559.6459.7159.2459.51-0.39%17,140
Nov 13, 202559.9460.2759.7259.74-0.38%27,057
Nov 12, 202559.7260.1059.7259.97+0.47%155,308
Nov 11, 202559.2459.7559.2459.69+1.05%17,923
Nov 10, 202559.2359.2458.6359.07+0.14%23,273
Nov 7, 202558.5258.9958.4558.99+0.87%17,283

Daily open, high, low, close and volume for ALPS Sector Dividend Dogs ETF (SDOG). Showing 250 trading days. Unadjusted prices.