ALPS Sector Dividend Dogs (SDOG)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8 | 1.3764624914 | 58.12 | 58.92 | 57.7 | 47483 | 58.10226581 | SP |
| 4 | 2.43 | 4.30164630908 | 56.49 | 58.92 | 55.71 | 51273 | 56.85692555 | SP |
| 12 | 0.65 | 1.11549682512 | 58.27 | 61.54 | 55.65 | 42667 | 57.99329557 | SP |
| 26 | 2.42 | 4.28318584071 | 56.5 | 61.54 | 53.98 | 38368 | 57.80393762 | SP |
| 52 | 7.58 | 14.7643163226 | 51.34 | 61.54 | 49.67 | 45229 | 54.84387237 | SP |
| 156 | 4.94 | 9.15153760652 | 53.98 | 61.54 | 44.36 | 58157 | 52.01535322 | SP |
| 260 | 13.09 | 28.562077242 | 45.83 | 61.54 | 26.1201 | 74148 | 45.73884821 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738020600 | 58.92 | 0.74 | 1.27 | 58.28 | 58.92 | 58.28 | 88021 |
| 1737761400 | 58.18 | 0.47 | 0.81 | 58.08 | 58.3398 | 58.0501 | 73838 |
| 1737675000 | 57.71 | 0 | 0.00 | 57.71 | 57.71 | 57.71 | 0 |
| 1737588600 | 57.71 | -0.71 | -1.22 | 58.32 | 58.32 | 57.7 | 38788 |
| 1737502200 | 58.42 | 0.62 | 1.07 | 58.12 | 58.55 | 58.12 | 29822 |
| 1737156600 | 57.8 | 0.4 | 0.69 | 57.47 | 57.8799 | 57.47 | 39869 |
| 1737070200 | 57.403 | 0.26 | 0.46 | 56.98 | 57.43 | 56.81 | 49079 |
| 1736983800 | 57.1424 | 0.43 | 0.76 | 57.36 | 57.52 | 56.97 | 28170 |
| 1736897400 | 56.7101 | 0.35 | 0.62 | 56.54 | 56.73 | 56.3301 | 24570 |
| 1736811000 | 56.36 | 0.62 | 1.11 | 55.81 | 56.36 | 55.8 | 28532 |
| 1736551800 | 55.74 | -0.8 | -1.41 | 56.35 | 56.4096 | 55.71 | 49001 |
| 1736379000 | 56.535 | 0.11 | 0.20 | 56.32 | 56.535 | 55.84 | 31760 |
| 1736292600 | 56.42 | -0.08 | -0.14 | 56.71 | 56.99 | 56.27 | 44187 |
| 1736206200 | 56.5 | -0.27 | -0.48 | 56.9 | 57.08 | 56.4721 | 26357 |
| 1735947000 | 56.7734 | 0.28 | 0.50 | 56.73 | 56.89 | 56.39 | 25799 |
| 1735860600 | 56.49 | -0.02 | -0.04 | 56.89 | 57.0499 | 56.35 | 210951 |
| 1735687800 | 56.5117 | 0.2 | 0.36 | 56.38 | 56.69 | 56.265 | 32770 |
| 1735601400 | 56.31 | -0.54 | -0.95 | 56.49 | 56.49 | 55.995 | 86872 |
| 1735342200 | 56.85 | -0.25 | -0.44 | 57.19 | 57.250439 | 56.665 | 33812 |
| 1735255800 | 57.1 | 0.12 | 0.21 | 56.83 | 57.1997 | 56.74 | 63034 |
| 1735077840 | 56.98 | 0.32 | 0.56 | 56.62 | 56.98 | 56.503 | 53039 |
| 1734996600 | 56.6635 | 0.1 | 0.18 | 56.38 | 56.6635 | 56.0803 | 42656 |
| 1734737400 | 56.56 | 0.83 | 1.49 | 55.65 | 56.725 | 55.65 | 55753 |
| 1734651000 | 55.73 | -0.57 | -1.01 | 56.34 | 56.44 | 55.705 | 73337 |
| 1734564600 | 56.3 | -1.53 | -2.65 | 57.74 | 57.9399 | 56.3 | 76953 |
| 1734478200 | 57.83 | -0.24 | -0.41 | 57.98 | 58.07 | 57.6636 | 46717 |
| 1734391800 | 58.067 | -0.5 | -0.86 | 58.49 | 58.57 | 58.02 | 66462 |
| 1734132600 | 58.5699 | 0.01 | 0.02 | 58.6 | 58.67 | 58.23 | 38341 |
| 1734046200 | 58.56 | -0.13 | -0.22 | 58.72 | 58.85 | 58.5266 | 43597 |
| 1733959800 | 58.6893 | -0.38 | -0.64 | 59.18 | 59.2 | 58.68 | 78420 |
| 1733873400 | 59.0648 | -0.11 | -0.19 | 59.19 | 59.45 | 58.64 | 39317 |
| 1733787000 | 59.1745 | -0.53 | -0.88 | 59.9 | 59.92 | 59.1745 | 62790 |
| 1733527800 | 59.7 | -0.26 | -0.44 | 60.04 | 60.09 | 59.61 | 20903 |
| 1733441400 | 59.9643 | 0.12 | 0.20 | 59.87 | 60.1597 | 59.87 | 21221 |
| 1733355000 | 59.845 | -0.47 | -0.77 | 60.25 | 60.25 | 59.64 | 36211 |
| 1733268600 | 60.31 | -0.46 | -0.76 | 60.76 | 60.76 | 60.29 | 32546 |
| 1733182200 | 60.7729 | -0.46 | -0.75 | 61.25 | 61.25 | 60.58 | 30271 |
| 1732917840 | 61.2349 | 0.28 | 0.47 | 61.06 | 61.311 | 61.0401 | 7196 |
| 1732750200 | 60.95 | -0.1 | -0.16 | 61.14 | 61.165 | 60.91 | 23713 |
| 1732663800 | 61.0487 | -0.16 | -0.26 | 61.07 | 61.07 | 60.7496 | 24978 |
| 1732577400 | 61.21 | 0.42 | 0.69 | 61.15 | 61.54 | 61.12 | 43693 |
| 1732318200 | 60.7893 | 0.64 | 1.06 | 60.23 | 60.8 | 60.23 | 21667 |
| 1732231800 | 60.15 | 0.83 | 1.40 | 59.52 | 60.1904 | 59.35 | 30568 |
| 1732145400 | 59.32 | 0.14 | 0.24 | 59.21 | 59.39 | 59 | 39723 |
| 1732059000 | 59.1795 | -0.32 | -0.54 | 59.09 | 59.3008 | 58.84 | 29495 |
| 1731972600 | 59.5 | 0.49 | 0.83 | 59.05 | 59.56 | 59.05 | 13319 |
| 1731713400 | 59.01 | -0.3 | -0.51 | 59.19 | 59.31 | 58.8617 | 34291 |
| 1731627000 | 59.31 | -0.21 | -0.35 | 59.45 | 59.58 | 59.27 | 20417 |
| 1731540600 | 59.52 | 0.02 | 0.03 | 59.55 | 59.72 | 59.372 | 31369 |
| 1731454200 | 59.5045 | -0.57 | -0.94 | 59.95 | 60.04 | 59.305 | 37289 |
| 1731367800 | 60.07 | 0.2 | 0.33 | 60.06 | 60.4 | 60.06 | 22413 |
| 1731108600 | 59.8708 | 0.04 | 0.07 | 59.86 | 60.07 | 59.69 | 56031 |
| 1731022200 | 59.8309 | -0.03 | -0.05 | 59.9 | 60.06 | 59.76 | 32204 |
| 1730935800 | 59.86 | 1.11 | 1.89 | 59.74 | 59.965 | 59.59 | 25757 |
| 1730849400 | 58.75 | 0.6 | 1.03 | 58.16 | 58.75 | 58.14 | 22726 |
| 1730763000 | 58.15 | -0.11 | -0.19 | 58.27 | 58.45 | 58.02 | 51419 |
| 1730500200 | 58.26 | -0.47 | -0.80 | 58.77 | 58.9 | 58.22 | 33961 |
| 1730413800 | 58.7293 | 0.27 | 0.47 | 58.57 | 59 | 58.57 | 48815 |
| 1730327400 | 58.455 | 0.05 | 0.09 | 58.32 | 58.72 | 58.32 | 31360 |
| 1730241000 | 58.4014 | -0.64 | -1.08 | 58.73 | 58.73 | 58.4001 | 29909 |
| 1730154600 | 59.0375 | 0.57 | 0.97 | 58.61 | 59.08 | 58.61 | 40188 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
