Alpha Dog ETF (RUFF)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6611 | -2.57638347623 | 25.66 | 25.92 | 24.9989 | 481 | 25.70155595 | SP |
| 4 | -0.4911 | -1.92663789721 | 25.49 | 25.92 | 24.9989 | 1848 | 25.60130421 | SP |
| 12 | 1.0289 | 4.29244889445 | 23.97 | 25.92 | 23.31 | 3233 | 24.87822687 | SP |
| 26 | 2.4339 | 10.7861732772 | 22.565 | 25.92 | 22.48 | 4381 | 24.25695214 | SP |
| 52 | 4.3689 | 21.1774115366 | 20.63 | 25.92 | 18.34 | 3706 | 22.61497186 | SP |
| 156 | -0.2511 | -0.994455445545 | 25.25 | 26.98 | 16.83 | 9169 | 22.4917302 | SP |
| 260 | -0.2511 | -0.994455445545 | 25.25 | 26.98 | 16.83 | 9169 | 22.4917302 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 24.9989 | -0.16 | -0.64 | 24.9989 | 24.9989 | 24.9989 | 16 |
| 1721341800 | 25.1605 | -0.21 | -0.81 | 25.51 | 25.51 | 25.1605 | 248 |
| 1721255400 | 25.3665 | -0.52 | -2.02 | 25.6 | 25.6 | 25.3665 | 101 |
| 1721169000 | 25.8884 | 0.12 | 0.45 | 25.77 | 25.89 | 25.77 | 285 |
| 1721082600 | 25.7734 | 0.22 | 0.88 | 25.66 | 25.92 | 25.66 | 1754 |
| 1720823400 | 25.5491 | 0.06 | 0.22 | 25.656 | 25.6893 | 25.5491 | 1308 |
| 1720737000 | 25.492 | -0.3 | -1.16 | 25.86 | 25.86 | 25.492 | 6 |
| 1720650600 | 25.7923 | 0.08 | 0.30 | 25.77 | 25.7923 | 25.7299 | 124 |
| 1720564200 | 25.7143 | -0.08 | -0.29 | 25.8 | 25.84 | 25.7142 | 12824 |
| 1720477800 | 25.7903 | -0.07 | -0.26 | 25.88 | 25.8999 | 25.7903 | 641 |
| 1720218600 | 25.8577 | 0.01 | 0.04 | 25.91 | 25.91 | 25.81 | 898 |
| 1720040640 | 25.8465 | 0.17 | 0.68 | 25.8 | 25.8465 | 25.8 | 325 |
| 1719959400 | 25.6725 | 0.14 | 0.53 | 25.58 | 25.69 | 25.58 | 955 |
| 1719873000 | 25.5373 | 0.11 | 0.44 | 25.42 | 25.55 | 25.4 | 623 |
| 1719613800 | 25.4261 | -0.06 | -0.25 | 25.67 | 25.67 | 25.4261 | 614 |
| 1719527400 | 25.4891 | -0.03 | -0.13 | 25.58 | 25.58 | 25.4891 | 453 |
| 1719441000 | 25.5221 | 0.03 | 0.10 | 25.5199 | 25.5221 | 25.455 | 840 |
| 1719354600 | 25.4954 | 0.2 | 0.78 | 25.35 | 25.4954 | 25.35 | 8161 |
| 1719268200 | 25.2987 | -0.09 | -0.35 | 25.49 | 25.49 | 25.2987 | 3709 |
| 1719009000 | 25.3866 | -0.11 | -0.44 | 25.35 | 25.3866 | 25.35 | 4065 |
| 1718922600 | 25.5 | -0.07 | -0.29 | 25.58 | 25.58 | 25.4201 | 1407 |
| 1718749800 | 25.5745 | 0.07 | 0.25 | 25.57 | 25.62 | 25.5299 | 5509 |
| 1718663400 | 25.5095 | 0.33 | 1.30 | 25.22 | 25.61 | 25.1 | 6432 |
| 1718404200 | 25.1813 | -0.06 | -0.23 | 25.14 | 25.1813 | 25.1 | 829 |
| 1718317800 | 25.2389 | 0.09 | 0.35 | 25.26 | 25.33 | 25.1999 | 2572 |
| 1718231400 | 25.1504 | 0.23 | 0.92 | 25.03 | 25.22 | 25.03 | 1475 |
| 1718145000 | 24.9219 | 0.03 | 0.12 | 24.89 | 24.9219 | 24.74 | 476 |
| 1718058600 | 24.893 | 0.1 | 0.38 | 24.78 | 24.96 | 24.78 | 5253 |
| 1717799400 | 24.798 | -0.06 | -0.25 | 24.85 | 24.98 | 24.798 | 2398 |
| 1717713000 | 24.859 | 0.02 | 0.10 | 24.87 | 24.88 | 24.8 | 824 |
| 1717626600 | 24.8347 | 0.36 | 1.47 | 24.62 | 24.8347 | 24.6128 | 1728 |
| 1717540200 | 24.475 | 0.02 | 0.10 | 24.44 | 24.51 | 24.4292 | 1191 |
| 1717453800 | 24.4515 | -0.08 | -0.33 | 24.54 | 24.58 | 24.305 | 4887 |
| 1717194600 | 24.5319 | 0.09 | 0.36 | 24.42 | 24.575 | 24.21 | 924 |
| 1717108200 | 24.4443 | -0.18 | -0.71 | 24.5499 | 24.5499 | 24.42 | 2391 |
| 1717021800 | 24.62 | -0.18 | -0.74 | 24.59 | 24.7 | 24.59 | 1024 |
| 1716935400 | 24.8033 | 0.12 | 0.47 | 24.72 | 24.81 | 24.72 | 10194 |
| 1716589800 | 24.6865 | 0.22 | 0.88 | 24.57 | 24.72 | 24.56 | 2542 |
| 1716503400 | 24.4715 | -0.12 | -0.49 | 24.76 | 24.76 | 24.45 | 1785 |
| 1716417000 | 24.5918 | -0.2 | -0.79 | 24.66 | 24.69 | 24.52 | 6422 |
| 1716330600 | 24.7877 | 0.01 | 0.05 | 24.62 | 24.8 | 24.62 | 35978 |
| 1716244200 | 24.7754 | 0.09 | 0.36 | 24.86 | 24.86 | 24.72 | 4123 |
| 1715985000 | 24.6867 | 0.14 | 0.56 | 24.65 | 24.71 | 24.6 | 851 |
| 1715898600 | 24.5489 | -0.09 | -0.36 | 24.79 | 24.79 | 24.5489 | 6645 |
| 1715812200 | 24.6385 | 0.24 | 1.00 | 24.51 | 24.6385 | 24.5 | 3816 |
| 1715725800 | 24.3953 | 0.11 | 0.46 | 24.28 | 24.4 | 24.245 | 1024 |
| 1715639400 | 24.2828 | -0.13 | -0.52 | 24.48 | 24.48 | 24.27 | 2199 |
| 1715380200 | 24.41 | 0.1 | 0.40 | 24.37 | 24.41 | 24.33 | 2489 |
| 1715293800 | 24.3118 | 0.12 | 0.48 | 24.3242 | 24.4091 | 24.27 | 14940 |
| 1715207400 | 24.196 | -0.06 | -0.25 | 24.2 | 24.2 | 24.196 | 140 |
| 1715121000 | 24.2559 | 0.01 | 0.02 | 24.28 | 24.33 | 24.25 | 4406 |
| 1715034600 | 24.2503 | 0.32 | 1.33 | 24.21 | 24.26 | 24.21 | 479 |
| 1714775400 | 23.9313 | 0.35 | 1.50 | 23.98 | 23.98 | 23.85 | 535 |
| 1714689000 | 23.5785 | 0.2 | 0.88 | 23.43 | 23.6 | 23.43 | 716 |
| 1714602600 | 23.3735 | -0.15 | -0.65 | 23.31 | 23.3735 | 23.31 | 138 |
| 1714516200 | 23.5261 | -0.47 | -1.97 | 23.9599 | 23.9599 | 23.5261 | 2030 |
| 1714429800 | 23.9991 | 0.12 | 0.52 | 23.97 | 24.02 | 23.9699 | 2519 |
| 1714170600 | 23.8756 | 0.1 | 0.43 | 23.835 | 23.9 | 23.835 | 1103 |
| 1714084200 | 23.7736 | -0.08 | -0.33 | 23.5532 | 23.83 | 23.5532 | 1700 |
| 1713997800 | 23.8515 | -0.07 | -0.30 | 24.04 | 24.08 | 23.8515 | 409 |
| 1713911400 | 23.9235 | 0.28 | 1.20 | 23.8 | 23.98 | 23.8 | 2717 |
| 1713825000 | 23.6398 | 0.14 | 0.58 | 23.57 | 23.7 | 23.46 | 1585 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
