ALPS Sector Dividend Dogs (SDOG)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7998 | 1.46779225546 | 54.49 | 56.52 | 54.4 | 57099 | 55.15240723 | SP |
| 4 | 1.9498 | 3.65541807274 | 53.34 | 56.52 | 52.04 | 47821 | 53.68660577 | SP |
| 12 | 3.0598 | 5.85831897377 | 52.23 | 56.52 | 51.84 | 43895 | 53.44722727 | SP |
| 26 | 4.6698 | 9.22520742789 | 50.62 | 56.52 | 49.67 | 54077 | 52.43243057 | SP |
| 52 | 4.3698 | 8.58169677926 | 50.92 | 56.52 | 44.36 | 60785 | 50.73290593 | SP |
| 156 | 3.4498 | 6.65470679012 | 51.84 | 58.04 | 44.36 | 58128 | 51.46792769 | SP |
| 260 | 11.4498 | 26.1172445255 | 43.84 | 58.04 | 26.1201 | 80987 | 44.93602845 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 55.2898 | -0.41 | -0.74 | 55.71 | 55.71 | 55.23 | 40950 |
| 1721341800 | 55.7 | -0.36 | -0.64 | 55.82 | 56.52 | 55.61 | 38585 |
| 1721255400 | 56.06 | 0.66 | 1.19 | 55.17 | 56.17 | 55.17 | 40812 |
| 1721169000 | 55.4 | 0.94 | 1.73 | 54.6 | 55.42 | 54.6 | 53780 |
| 1721082600 | 54.46 | 0.05 | 0.09 | 54.49 | 54.7485 | 54.4 | 111367 |
| 1720823400 | 54.41 | 0.5 | 0.93 | 54.15 | 54.63 | 54.0801 | 20074 |
| 1720737000 | 53.91 | 0.69 | 1.30 | 53.36 | 53.94 | 53.36 | 41255 |
| 1720650600 | 53.2169 | 0.51 | 0.96 | 52.82 | 53.2199 | 52.82 | 26509 |
| 1720564200 | 52.7087 | 0.08 | 0.15 | 52.59 | 52.9773 | 52.47 | 33940 |
| 1720477800 | 52.63 | 0.38 | 0.73 | 52.41 | 52.705 | 52.41 | 53057 |
| 1720218600 | 52.25 | -0.19 | -0.36 | 52.38 | 52.38 | 52.04 | 61436 |
| 1720040640 | 52.44 | -0.06 | -0.12 | 52.62 | 52.735 | 52.4 | 26542 |
| 1719959400 | 52.5031 | 0.04 | 0.08 | 52.41 | 52.59 | 52.2601 | 32904 |
| 1719873000 | 52.46 | -0.14 | -0.27 | 52.91 | 53.19 | 52.4 | 37512 |
| 1719613800 | 52.6 | 0 | 0.00 | 52.6 | 52.6 | 52.6 | 0 |
| 1719527400 | 52.6 | -0.34 | -0.64 | 52.56 | 52.67 | 52.37 | 60288 |
| 1719441000 | 52.94 | -0.22 | -0.41 | 52.92 | 52.98 | 52.72 | 37732 |
| 1719354600 | 53.16 | -0.62 | -1.15 | 53.72 | 53.72 | 53.13 | 87070 |
| 1719268200 | 53.78 | 0.59 | 1.12 | 53.34 | 53.96 | 53.282 | 56961 |
| 1719009000 | 53.185 | 0.07 | 0.13 | 53.25 | 53.25 | 53.01 | 59451 |
| 1718922600 | 53.1136 | -0.29 | -0.55 | 52.91 | 53.1919 | 52.79 | 49375 |
| 1718749800 | 53.4052 | 0.34 | 0.64 | 53.08 | 53.425 | 53.08 | 51881 |
| 1718663400 | 53.065 | 0.28 | 0.53 | 52.74 | 53.165 | 52.6475 | 33590 |
| 1718404200 | 52.783 | -0.39 | -0.73 | 52.83 | 52.935 | 52.5 | 31691 |
| 1718317800 | 53.17 | -0.24 | -0.45 | 53.35 | 53.35 | 52.8824 | 30208 |
| 1718231400 | 53.41 | -0.04 | -0.07 | 54.02 | 54.09 | 53.3 | 40800 |
| 1718145000 | 53.45 | -0.07 | -0.13 | 53.3 | 53.48 | 53.04 | 35317 |
| 1718058600 | 53.52 | -0.12 | -0.23 | 53.54 | 53.59 | 53.16 | 46761 |
| 1717799400 | 53.6425 | -0.01 | -0.01 | 53.43 | 53.89 | 53.43 | 30198 |
| 1717713000 | 53.65 | -0.13 | -0.24 | 53.68 | 53.8701 | 53.51 | 42340 |
| 1717626600 | 53.7808 | 0.1 | 0.19 | 53.74 | 53.8 | 53.4408 | 40386 |
| 1717540200 | 53.68 | -0.06 | -0.11 | 53.5 | 53.82 | 53.38 | 52289 |
| 1717453800 | 53.7417 | -0.42 | -0.77 | 54.14 | 54.16 | 53.45 | 40296 |
| 1717194600 | 54.16 | 1 | 1.88 | 53.18 | 54.18 | 53.16 | 33664 |
| 1717108200 | 53.16 | 0.84 | 1.61 | 52.64 | 53.16 | 52.62 | 62187 |
| 1717021800 | 52.32 | -0.63 | -1.18 | 52.56 | 52.56 | 52.26 | 46186 |
| 1716935400 | 52.9466 | -0.37 | -0.70 | 53.44 | 53.47 | 52.85 | 7973 |
| 1716589800 | 53.32 | 0.22 | 0.41 | 53.38 | 53.5 | 53.23 | 30964 |
| 1716503400 | 53.1 | -0.72 | -1.34 | 53.93 | 53.93 | 53.07 | 137576 |
| 1716417000 | 53.8224 | -0.35 | -0.64 | 54.05 | 54.05 | 53.705 | 33858 |
| 1716330600 | 54.17 | -0.12 | -0.22 | 54.26 | 54.26 | 54.0601 | 30908 |
| 1716244200 | 54.2874 | -0.11 | -0.20 | 54.38 | 54.515 | 54.28 | 46261 |
| 1715985000 | 54.3959 | 0.05 | 0.08 | 54.3 | 54.42 | 54.2903 | 28517 |
| 1715898600 | 54.35 | 0.1 | 0.18 | 54.21 | 54.48 | 54.16 | 34320 |
| 1715812200 | 54.25 | 0.11 | 0.20 | 54.3 | 54.47 | 54.1497 | 62239 |
| 1715725800 | 54.1426 | 0.27 | 0.51 | 54.07 | 54.28 | 53.969 | 42238 |
| 1715639400 | 53.8704 | 0.16 | 0.30 | 53.84 | 54.17 | 53.84 | 38577 |
| 1715380200 | 53.71 | 0.18 | 0.34 | 53.64 | 53.74 | 53.56 | 31770 |
| 1715293800 | 53.53 | 0.36 | 0.68 | 53.18 | 53.53 | 53.1104 | 25240 |
| 1715207400 | 53.17 | 0.25 | 0.48 | 52.7 | 53.2 | 52.68 | 48787 |
| 1715121000 | 52.9178 | 0.3 | 0.57 | 52.85 | 53.16 | 52.85 | 18296 |
| 1715034600 | 52.62 | 0.24 | 0.46 | 52.56 | 52.74 | 52.53 | 35323 |
| 1714775400 | 52.38 | 0.21 | 0.40 | 52.43 | 52.55 | 52.1799 | 50522 |
| 1714689000 | 52.17 | 0.1 | 0.19 | 52.26 | 52.32 | 51.9 | 45232 |
| 1714602600 | 52.07 | 0.08 | 0.15 | 51.92 | 52.61 | 51.84 | 48650 |
| 1714516200 | 51.9911 | -0.52 | -0.99 | 52.32 | 52.4 | 51.99 | 38471 |
| 1714429800 | 52.51 | 0.45 | 0.86 | 52.23 | 52.52 | 52.23 | 34984 |
| 1714170600 | 52.06 | -0.14 | -0.27 | 52.1 | 52.31 | 52.06 | 19740 |
| 1714084200 | 52.2 | -0.5 | -0.95 | 52.28 | 52.33 | 51.88 | 46742 |
| 1713997800 | 52.6992 | 0.26 | 0.49 | 52.3 | 52.6992 | 52.23 | 26090 |
| 1713911400 | 52.4406 | 0.23 | 0.44 | 52.18 | 52.6099 | 52.12 | 33003 |
| 1713825000 | 52.21 | 0.39 | 0.76 | 51.87 | 52.44 | 51.77 | 40488 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
