Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Alps Sector Dividend Dogs ETF (NY: SDOG )

58.73 +0.27 (+0.47%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 58.57 59.00 58.57 58.73 48,938 +0.27(+0.47%)
Oct 30, 2024 58.32 58.72 58.32 58.45 31,576 +0.05(+0.09%)
Oct 29, 2024 58.73 58.73 58.40 58.40 30,031 -0.64(-1.08%)
Oct 28, 2024 58.61 59.08 58.61 59.04 41,599 +0.57(+0.97%)
Oct 25, 2024 59.15 59.15 58.47 58.47 43,008 -0.54(-0.91%)
Oct 24, 2024 59.27 59.27 58.83 59.01 34,546 -0.05(-0.09%)
Oct 23, 2024 58.91 59.13 58.79 59.06 37,285 -0.09(-0.16%)
Oct 22, 2024 59.06 59.20 58.73 59.16 35,751 -0.15(-0.26%)
Oct 21, 2024 59.96 59.98 59.28 59.31 39,758 -0.67(-1.11%)
Oct 18, 2024 59.89 60.00 59.65 59.97 35,817 +0.08(+0.14%)
Oct 17, 2024 60.17 60.17 59.82 59.89 19,088 -0.26(-0.42%)
Oct 16, 2024 59.76 60.19 59.76 60.15 17,626 +0.52(+0.87%)
Oct 15, 2024 59.63 60.22 59.63 59.63 19,483 +0.08(+0.14%)
Oct 14, 2024 59.14 59.55 58.98 59.55 15,801 +0.38(+0.64%)
Oct 11, 2024 58.72 59.17 58.72 59.17 39,306 +0.61(+1.05%)
Oct 10, 2024 58.71 58.85 58.49 58.56 50,844 -0.28(-0.48%)
Oct 09, 2024 58.39 58.93 58.39 58.84 34,406 +0.41(+0.71%)
Oct 08, 2024 58.47 58.48 58.18 58.43 24,255 -0.00(-0.00%)
Oct 07, 2024 58.72 58.78 58.28 58.43 19,378 -0.39(-0.66%)
Oct 04, 2024 58.73 58.82 58.42 58.82 42,171 +0.42(+0.72%)
Oct 03, 2024 58.50 58.50 58.17 58.40 31,483 -0.26(-0.44%)
Oct 02, 2024 58.65 58.89 58.60 58.66 28,804 -0.15(-0.26%)
Oct 01, 2024 58.88 58.88 58.55 58.81 47,350 -0.16(-0.27%)
Sep 30, 2024 58.85 59.03 58.52 58.97 31,210 +0.15(+0.26%)
Sep 27, 2024 58.72 59.16 58.69 58.82 41,649 +0.23(+0.39%)
Sep 26, 2024 58.15 58.59 58.15 58.59 31,056 +0.55(+0.94%)
Sep 25, 2024 58.57 58.57 58.04 58.04 18,763 -0.52(-0.89%)
Sep 24, 2024 58.44 58.69 58.42 58.57 45,871 +0.23(+0.39%)
Sep 23, 2024 58.28 58.37 58.16 58.34 30,220 +0.30(+0.52%)
Sep 20, 2024 58.09 58.09 57.84 58.04 20,988 -0.29(-0.49%)
Sep 19, 2024 58.60 58.60 58.14 58.32 34,065 +0.45(+0.77%)
Sep 18, 2024 57.97 58.46 57.78 57.87 41,028 +0.00(+0.00%)
Sep 17, 2024 57.96 58.27 57.74 57.87 20,480 -0.06(-0.10%)
Sep 16, 2024 57.71 57.94 57.65 57.93 25,643 +0.54(+0.94%)
Sep 13, 2024 57.09 57.43 57.09 57.39 19,011 +0.52(+0.92%)
Sep 12, 2024 56.70 56.90 56.45 56.87 33,957 +0.15(+0.26%)
Sep 11, 2024 56.80 56.80 55.90 56.72 22,344 -0.24(-0.42%)
Sep 10, 2024 57.16 57.16 56.73 56.96 22,289 -0.17(-0.30%)
Sep 09, 2024 56.81 57.37 56.81 57.14 19,375 +0.55(+0.97%)
Sep 06, 2024 57.24 57.52 56.53 56.59 27,371 -0.63(-1.10%)
Sep 05, 2024 57.64 57.64 57.03 57.22 32,969 -0.25(-0.44%)
Sep 04, 2024 57.62 57.94 57.29 57.47 37,870 -0.11(-0.20%)
Sep 03, 2024 57.67 57.87 57.47 57.58 29,699 -0.43(-0.73%)
Aug 30, 2024 57.61 58.01 57.42 58.01 20,995 +0.53(+0.91%)
Aug 29, 2024 57.45 57.74 57.01 57.49 46,112 +0.33(+0.57%)
Aug 28, 2024 57.10 57.38 56.94 57.16 32,276 +0.03(+0.05%)
Aug 27, 2024 57.26 57.27 57.00 57.13 24,190 -0.21(-0.36%)
Aug 26, 2024 57.24 57.61 57.24 57.34 114,394 +0.24(+0.42%)
Aug 23, 2024 56.54 57.15 56.48 57.09 62,064 +0.78(+1.39%)
Aug 22, 2024 56.51 56.54 56.17 56.31 46,949 -0.11(-0.20%)
Aug 21, 2024 56.27 56.42 56.22 56.42 22,115 +0.37(+0.66%)
Aug 20, 2024 56.16 56.26 56.04 56.06 45,061 -0.15(-0.26%)
Aug 19, 2024 55.86 56.22 55.86 56.20 22,633 +0.38(+0.68%)
Aug 16, 2024 55.43 55.86 55.43 55.82 36,553 +0.25(+0.44%)
Aug 15, 2024 55.51 55.72 55.40 55.58 40,956 +0.42(+0.76%)
Aug 14, 2024 55.03 55.26 55.03 55.16 24,960 +0.12(+0.22%)
Aug 13, 2024 54.58 55.11 54.49 55.04 33,250 +0.59(+1.08%)
Aug 12, 2024 54.80 54.80 54.34 54.45 27,245 -0.31(-0.57%)
Aug 09, 2024 54.76 54.82 54.34 54.76 35,649 -0.09(-0.16%)
Aug 08, 2024 54.11 54.87 54.11 54.85 52,111 +0.93(+1.73%)
Aug 07, 2024 54.67 55.00 53.92 53.92 54,370 -0.34(-0.62%)
Aug 06, 2024 53.80 54.77 53.80 54.26 70,060 +0.58(+1.09%)
Aug 05, 2024 53.92 54.13 53.48 53.67 49,463 -1.46(-2.64%)
Aug 02, 2024 55.73 55.74 54.56 55.13 63,964 -0.84(-1.50%)
Aug 01, 2024 56.43 56.65 55.77 55.97 25,683 -0.40(-0.70%)
Jul 31, 2024 56.46 56.74 56.20 56.37 47,024 +0.04(+0.07%)
Jul 30, 2024 56.00 56.41 55.93 56.33 46,486 +0.43(+0.77%)
Jul 29, 2024 55.98 55.98 55.62 55.90 26,809 -0.00(-0.01%)
Jul 26, 2024 55.29 55.96 55.25 55.90 39,146 +1.01(+1.84%)
Jul 25, 2024 54.64 55.35 54.61 54.89 74,022 +0.17(+0.31%)
Jul 24, 2024 54.76 55.02 54.53 54.72 58,644 +0.14(+0.25%)
Jul 23, 2024 54.77 54.89 54.51 54.58 59,491 -0.49(-0.88%)
Jul 22, 2024 54.83 55.09 54.41 55.07 75,539 +0.29(+0.52%)
Jul 19, 2024 55.20 55.20 54.72 54.78 41,330 -0.41(-0.74%)
Jul 18, 2024 55.31 56.00 55.10 55.19 38,943 -0.36(-0.64%)
Jul 17, 2024 54.66 55.65 54.66 55.54 41,191 +0.65(+1.19%)
Jul 16, 2024 54.10 54.91 54.10 54.89 54,279 +0.93(+1.73%)
Jul 15, 2024 53.99 54.24 53.90 53.96 112,402 +0.05(+0.09%)
Jul 12, 2024 53.65 54.13 53.58 53.91 20,445 +0.50(+0.93%)
Jul 11, 2024 52.87 53.44 52.87 53.41 41,638 +0.69(+1.30%)
Jul 10, 2024 52.33 52.73 52.33 52.73 26,755 +0.50(+0.96%)
Jul 09, 2024 52.11 52.49 51.99 52.22 34,255 +0.08(+0.15%)
Jul 08, 2024 51.93 52.20 51.93 52.15 53,747 +0.38(+0.73%)
Jul 05, 2024 51.90 51.90 51.56 51.77 62,007 -0.19(-0.36%)
Jul 03, 2024 52.14 52.25 51.92 51.96 26,788 -0.06(-0.12%)
Jul 02, 2024 51.93 52.11 51.78 52.02 33,209 +0.04(+0.08%)
Jul 01, 2024 52.42 52.70 51.92 51.98 37,860 -0.37(-0.70%)
Jun 28, 2024 52.25 52.54 52.17 52.34 48,179 +0.23(+0.44%)
Jun 27, 2024 52.08 52.18 51.89 52.12 60,848 -0.34(-0.64%)
Jun 26, 2024 52.43 52.49 52.23 52.45 38,082 -0.22(-0.41%)
Jun 25, 2024 53.23 53.23 52.64 52.67 88,497 -0.61(-1.15%)
Jun 24, 2024 52.85 53.46 52.79 53.28 57,490 +0.59(+1.12%)
Jun 21, 2024 52.76 52.76 52.52 52.70 60,003 +0.07(+0.13%)
Jun 20, 2024 52.42 52.70 52.30 52.62 49,833 +0.25(+0.47%)
Jun 18, 2024 52.06 52.40 52.06 52.38 52,900 +0.33(+0.64%)
Jun 17, 2024 51.72 52.14 51.63 52.04 34,249 +0.28(+0.53%)
Jun 14, 2024 51.81 51.92 51.49 51.77 32,313 -0.38(-0.73%)
Jun 13, 2024 52.32 52.32 51.86 52.15 30,801 -0.24(-0.45%)
Jun 12, 2024 52.98 53.05 52.27 52.38 41,601 -0.04(-0.07%)
Jun 11, 2024 52.27 52.45 52.02 52.42 36,010 -0.07(-0.13%)
Jun 10, 2024 52.51 52.56 52.14 52.49 47,679 -0.12(-0.23%)
Jun 07, 2024 52.44 52.85 52.42 52.61 30,791 -0.01(-0.01%)
Jun 06, 2024 52.65 52.83 52.48 52.62 43,171 -0.13(-0.24%)
Jun 05, 2024 52.70 52.76 52.41 52.74 41,179 +0.10(+0.19%)
Jun 04, 2024 52.47 52.78 52.35 52.65 53,316 -0.06(-0.11%)
Jun 03, 2024 53.10 53.12 52.42 52.71 41,087 -0.41(-0.77%)
May 31, 2024 52.16 53.14 52.14 53.12 34,325 +0.98(+1.88%)
May 30, 2024 51.63 52.14 51.61 52.14 63,408 +0.82(+1.61%)
May 29, 2024 51.55 51.55 51.25 51.31 47,093 -0.61(-1.18%)
May 28, 2024 52.41 52.43 51.83 51.93 49,637 -0.37(-0.70%)
May 24, 2024 52.35 52.47 52.20 52.29 31,572 +0.22(+0.41%)
May 23, 2024 52.89 52.89 52.05 52.08 140,278 -0.71(-1.34%)
May 22, 2024 53.01 53.01 52.67 52.79 34,523 -0.34(-0.64%)
May 21, 2024 53.21 53.21 53.02 53.13 31,515 -0.12(-0.22%)
May 20, 2024 53.33 53.46 53.23 53.24 47,169 -0.11(-0.20%)
May 17, 2024 53.25 53.37 53.24 53.35 29,077 +0.05(+0.08%)
May 16, 2024 53.17 53.43 53.12 53.30 34,994 +0.10(+0.18%)
May 15, 2024 53.25 53.42 53.11 53.20 63,461 +0.11(+0.20%)
May 14, 2024 53.03 53.23 52.93 53.10 43,067 +0.27(+0.51%)
May 13, 2024 52.80 53.13 52.80 52.83 39,334 +0.16(+0.30%)
May 10, 2024 52.61 52.70 52.53 52.68 32,395 +0.18(+0.34%)
May 09, 2024 52.16 52.50 52.09 52.50 25,735 +0.35(+0.68%)
May 08, 2024 51.68 52.18 51.67 52.15 49,745 +0.25(+0.48%)
May 07, 2024 51.83 52.14 51.83 51.90 18,655 +0.29(+0.57%)
May 06, 2024 51.55 51.68 51.52 51.61 36,220 +0.24(+0.46%)
May 03, 2024 51.42 51.54 51.17 51.37 52,144 +0.21(+0.40%)
May 02, 2024 51.25 51.25 50.90 51.16 46,120 +0.10(+0.19%)
May 01, 2024 50.92 51.60 50.84 51.07 49,605 +0.08(+0.15%)
Apr 30, 2024 51.31 51.39 50.99 50.99 39,226 -0.51(-0.99%)
Apr 29, 2024 51.22 51.51 51.22 51.50 35,671 +0.44(+0.86%)
Apr 26, 2024 51.10 51.30 51.06 51.06 20,622 -0.14(-0.27%)
Apr 25, 2024 51.27 51.32 50.88 51.19 47,660 -0.49(-0.95%)
Apr 24, 2024 51.29 51.68 51.22 51.68 26,602 +0.25(+0.49%)
Apr 23, 2024 51.17 51.60 51.15 51.43 33,651 +0.23(+0.44%)
Apr 22, 2024 50.87 51.43 50.77 51.20 41,283 +0.39(+0.76%)
Apr 19, 2024 50.21 50.83 50.21 50.82 40,127 +0.60(+1.19%)
Apr 18, 2024 50.14 50.39 50.10 50.22 40,947 +0.22(+0.45%)
Apr 17, 2024 50.13 50.24 49.77 50.00 72,913 +0.06(+0.12%)
Apr 16, 2024 50.23 50.23 49.80 49.94 35,953 -0.29(-0.58%)
Apr 15, 2024 50.92 51.16 50.04 50.23 73,965 -0.29(-0.58%)
Apr 12, 2024 51.12 51.18 50.41 50.53 33,741 -0.81(-1.59%)
Apr 11, 2024 51.61 51.61 51.00 51.34 25,868 -0.11(-0.21%)
Apr 10, 2024 51.73 51.73 51.21 51.45 80,302 -0.97(-1.85%)
Apr 09, 2024 52.17 52.42 52.04 52.42 43,164 +0.34(+0.65%)
Apr 08, 2024 52.12 52.27 52.08 52.08 88,966 +0.09(+0.17%)
Apr 05, 2024 51.90 52.05 51.59 51.99 63,381 +0.04(+0.07%)
Apr 04, 2024 52.75 52.85 51.82 51.96 55,882 -0.37(-0.70%)
Apr 03, 2024 52.27 52.44 52.21 52.32 66,288 -0.01(-0.02%)
Apr 02, 2024 52.44 52.50 52.24 52.33 26,088 -0.20(-0.37%)
Apr 01, 2024 52.87 52.87 52.52 52.53 53,131 -0.38(-0.72%)
Mar 28, 2024 52.69 52.96 52.65 52.91 48,083 +0.31(+0.60%)
Mar 27, 2024 51.74 52.60 51.74 52.60 26,037 +1.07(+2.07%)
Mar 26, 2024 52.07 52.07 51.53 51.53 111,920 -0.37(-0.72%)
Mar 25, 2024 51.85 52.20 51.85 51.90 74,018 -0.05(-0.09%)
Mar 22, 2024 52.23 52.37 51.94 51.95 44,783 -0.22(-0.41%)
Mar 21, 2024 52.10 52.36 51.96 52.17 63,617 +0.22(+0.42%)
Mar 20, 2024 51.44 52.01 51.42 51.95 74,549 +0.43(+0.83%)
Mar 19, 2024 51.22 51.53 51.15 51.52 98,462 +0.36(+0.70%)
Mar 18, 2024 51.20 51.34 50.89 51.16 59,901 +0.06(+0.11%)
Mar 15, 2024 50.83 51.32 50.83 51.11 52,113 +0.08(+0.15%)
Mar 14, 2024 51.42 51.47 50.72 51.03 88,321 -0.55(-1.07%)
Mar 13, 2024 51.54 51.88 51.44 51.58 72,394 +0.14(+0.26%)
Mar 12, 2024 51.52 51.67 51.27 51.44 149,754 -0.02(-0.04%)
Mar 11, 2024 51.01 51.46 51.01 51.46 40,680 +0.30(+0.58%)
Mar 08, 2024 51.05 51.34 51.05 51.17 42,347 +0.19(+0.37%)
Mar 07, 2024 50.98 51.20 50.90 50.98 66,485 +0.16(+0.31%)
Mar 06, 2024 50.78 51.02 50.66 50.82 109,270 +0.24(+0.48%)
Mar 05, 2024 50.32 50.88 50.32 50.58 72,496 +0.20(+0.40%)
Mar 04, 2024 50.11 50.50 50.11 50.38 49,046 +0.22(+0.45%)
Mar 01, 2024 50.02 50.15 49.78 50.15 71,187 +0.07(+0.14%)
Feb 29, 2024 50.05 50.27 49.90 50.09 45,897 +0.28(+0.57%)
Feb 28, 2024 49.87 50.04 49.73 49.80 55,732 -0.11(-0.21%)
Feb 27, 2024 49.77 49.91 49.68 49.91 46,953 +0.26(+0.52%)
Feb 26, 2024 49.99 50.09 49.63 49.65 38,409 -0.46(-0.92%)
Feb 23, 2024 49.85 50.20 49.84 50.11 48,863 +0.27(+0.54%)
Feb 22, 2024 49.67 49.94 49.53 49.84 72,236 +0.15(+0.31%)
Feb 21, 2024 49.46 49.69 49.44 49.69 49,057 +0.14(+0.28%)
Feb 20, 2024 49.34 49.80 49.34 49.55 80,649 +0.01(+0.03%)
Feb 16, 2024 49.36 49.72 49.28 49.54 45,014 -0.04(-0.08%)
Feb 15, 2024 48.88 49.61 48.88 49.58 38,172 +0.86(+1.77%)
Feb 14, 2024 48.81 48.85 48.52 48.72 44,050 +0.18(+0.38%)
Feb 13, 2024 48.96 49.07 48.20 48.53 39,063 -0.92(-1.86%)
Feb 12, 2024 48.92 49.61 48.92 49.46 72,972 +0.58(+1.19%)
Feb 09, 2024 48.90 48.92 48.71 48.87 242,971 -0.08(-0.16%)
Feb 08, 2024 49.01 49.01 48.71 48.95 36,714 -0.14(-0.28%)
Feb 07, 2024 49.46 49.46 48.90 49.09 56,179 -0.05(-0.10%)
Feb 06, 2024 48.81 49.23 48.77 49.13 32,527 +0.30(+0.61%)
Feb 05, 2024 49.13 49.13 48.72 48.83 35,549 -0.62(-1.26%)
Feb 02, 2024 49.45 49.69 49.04 49.46 51,690 -0.23(-0.47%)
Feb 01, 2024 49.38 49.69 48.98 49.69 47,153 +0.34(+0.70%)
Jan 31, 2024 49.86 50.04 49.33 49.34 111,254 -0.63(-1.25%)
Jan 30, 2024 49.82 50.06 49.73 49.97 49,176 +0.05(+0.10%)
Jan 29, 2024 49.82 49.96 49.65 49.92 99,103 +0.05(+0.10%)
Jan 26, 2024 49.86 50.10 49.79 49.87 63,684 +0.03(+0.06%)
Jan 25, 2024 49.42 49.84 49.42 49.84 150,718 +0.84(+1.72%)
Jan 24, 2024 49.41 49.49 49.00 49.00 203,785 -0.29(-0.59%)
Jan 23, 2024 49.24 49.47 49.11 49.29 60,142 +0.12(+0.24%)
Jan 22, 2024 49.13 49.30 48.95 49.17 62,978 +0.13(+0.26%)
Jan 19, 2024 48.72 49.15 48.41 49.05 80,930 +0.36(+0.74%)
Jan 18, 2024 48.79 48.79 48.30 48.69 63,139 +0.02(+0.04%)
Jan 17, 2024 48.80 49.04 48.48 48.67 74,903 -0.44(-0.89%)
Jan 16, 2024 49.36 49.36 49.00 49.10 219,545 -0.41(-0.84%)
Jan 12, 2024 49.90 50.01 49.44 49.52 43,481 -0.13(-0.26%)
Jan 11, 2024 49.94 49.94 49.35 49.65 57,801 -0.39(-0.78%)
Jan 10, 2024 49.96 50.07 49.77 50.04 62,256 -0.01(-0.02%)
Jan 09, 2024 50.16 50.16 49.92 50.05 114,511 -0.39(-0.77%)
Jan 08, 2024 49.97 50.44 49.86 50.44 47,562 +0.35(+0.70%)
Jan 05, 2024 49.59 50.22 49.55 50.09 217,046 +0.42(+0.84%)
Jan 04, 2024 49.81 49.95 49.66 49.67 55,085 -0.15(-0.29%)
Jan 03, 2024 50.12 50.17 49.74 49.82 57,245 -0.49(-0.98%)
Jan 02, 2024 49.57 50.53 49.57 50.31 72,256 +0.56(+1.13%)
Dec 29, 2023 49.79 49.91 49.52 49.75 53,888 -0.17(-0.35%)
Dec 28, 2023 49.67 49.98 49.67 49.92 58,655 +0.08(+0.16%)
Dec 27, 2023 49.91 49.91 49.67 49.84 110,331 -0.02(-0.04%)
Dec 26, 2023 49.57 49.95 49.56 49.86 57,918 +0.35(+0.71%)
Dec 22, 2023 49.42 49.80 49.42 49.51 25,185 +0.17(+0.34%)
Dec 21, 2023 49.16 49.35 48.93 49.34 46,341 +0.48(+0.99%)
Dec 20, 2023 49.53 49.64 48.86 48.86 54,105 -0.82(-1.64%)
Dec 19, 2023 49.43 49.68 49.43 49.68 1,469,482 +0.34(+0.70%)
Dec 18, 2023 49.58 49.58 49.33 49.33 73,554 -0.11(-0.23%)
Dec 15, 2023 49.79 49.79 49.25 49.45 104,919 -0.37(-0.75%)
Dec 14, 2023 49.27 50.17 49.27 49.82 72,533 +0.98(+2.00%)
Dec 13, 2023 47.63 48.84 47.51 48.84 70,571 +1.16(+2.44%)
Dec 12, 2023 47.88 47.88 47.59 47.68 37,343 -0.28(-0.58%)
Dec 11, 2023 47.88 48.09 47.80 47.96 105,630 +0.18(+0.38%)
Dec 08, 2023 47.56 47.90 47.56 47.78 44,869 +0.24(+0.51%)
Dec 07, 2023 47.40 47.60 47.22 47.54 41,298 +0.29(+0.61%)
Dec 06, 2023 47.20 47.57 47.20 47.25 64,343 +0.15(+0.33%)
Dec 05, 2023 47.42 47.52 47.09 47.09 74,803 -0.57(-1.19%)
Dec 04, 2023 47.31 47.83 47.31 47.66 41,961 +0.11(+0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.