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 (%)
Mar 31, 2022 50.24 50.24 49.62 49.63 73,778 -0.69(-1.38%)
Mar 30, 2022 50.55 50.62 50.16 50.32 57,169 -0.16(-0.32%)
Mar 29, 2022 50.00 50.51 50.00 50.49 61,390 +0.59(+1.18%)
Mar 28, 2022 50.03 50.03 49.51 49.90 58,538 -0.27(-0.54%)
Mar 25, 2022 49.60 50.18 49.53 50.17 37,617 +0.65(+1.31%)
Mar 24, 2022 49.27 49.54 49.13 49.52 35,974 +0.51(+1.04%)
Mar 23, 2022 49.49 49.49 49.01 49.01 175,755 -0.39(-0.80%)
Mar 22, 2022 49.38 49.61 49.19 49.41 40,636 +0.24(+0.49%)
Mar 21, 2022 49.15 49.58 49.01 49.17 27,299 +0.15(+0.30%)
Mar 18, 2022 48.99 49.02 48.50 49.02 64,473 -0.02(-0.04%)
Mar 17, 2022 48.41 49.08 48.37 49.04 37,243 +0.57(+1.18%)
Mar 16, 2022 48.27 48.47 47.80 48.47 31,482 +0.39(+0.81%)
Mar 15, 2022 47.90 48.20 47.70 48.08 104,121 +0.10(+0.20%)
Mar 14, 2022 48.20 48.45 47.77 47.98 44,227 +0.01(+0.02%)
Mar 11, 2022 48.41 48.57 47.96 47.97 54,101 -0.29(-0.61%)
Mar 10, 2022 47.96 48.30 47.85 48.26 30,680 -0.03(-0.06%)
Mar 09, 2022 48.58 48.77 48.29 48.29 97,108 +0.27(+0.56%)
Mar 08, 2022 48.50 48.94 48.02 48.02 172,363 -0.21(-0.44%)
Mar 07, 2022 48.90 48.90 48.17 48.24 40,396 -0.69(-1.41%)
Mar 04, 2022 48.50 48.92 48.32 48.92 46,862 -0.07(-0.15%)
Mar 03, 2022 48.84 49.19 48.56 49.00 104,821 +0.25(+0.50%)
Mar 02, 2022 47.93 48.97 47.93 48.75 34,053 +1.21(+2.55%)
Mar 01, 2022 48.41 48.51 47.20 47.54 55,275 -0.89(-1.84%)
Feb 28, 2022 47.87 48.52 47.87 48.43 51,763 -0.20(-0.41%)
Feb 25, 2022 47.51 48.85 48.19 48.63 42,862 +1.37(+2.91%)
Feb 24, 2022 47.32 47.35 46.35 47.25 130,265 -0.52(-1.08%)
Feb 23, 2022 48.47 48.47 47.73 47.77 46,681 -0.42(-0.87%)
Feb 22, 2022 48.64 47.94 48.19 59,203 -0.37(-0.77%)
Feb 18, 2022 48.57 0 -0.16(-0.33%)
Feb 17, 2022 48.88 49.00 48.58 48.73 67,407 -0.32(-0.66%)
Feb 16, 2022 48.79 49.33 48.78 49.05 66,494 +0.22(+0.46%)
Feb 15, 2022 48.53 48.97 48.53 48.83 31,256 +0.40(+0.83%)
Feb 14, 2022 48.78 48.78 47.96 48.42 66,554 -0.38(-0.77%)
Feb 11, 2022 48.73 49.28 48.69 48.80 67,804 +0.09(+0.18%)
Feb 10, 2022 49.01 49.57 48.53 48.71 112,316 -0.88(-1.78%)
Feb 09, 2022 49.40 49.68 49.35 49.59 49,209 +0.45(+0.91%)
Feb 08, 2022 48.96 49.15 48.82 49.15 37,593 +0.43(+0.88%)
Feb 07, 2022 48.58 48.96 48.39 48.72 130,702 +0.15(+0.31%)
Feb 04, 2022 48.70 48.87 48.27 48.57 49,000 -0.19(-0.38%)
Feb 03, 2022 49.00 48.69 48.75 35,737 -0.32(-0.65%)
Feb 02, 2022 48.76 49.16 48.60 49.08 45,941 +0.16(+0.33%)
Feb 01, 2022 48.41 48.98 48.35 48.91 125,768 +0.44(+0.90%)
Jan 31, 2022 47.97 48.50 48.48 54,158 +0.30(+0.63%)
Jan 28, 2022 47.61 48.18 47.17 48.17 61,229 +0.33(+0.70%)
Jan 27, 2022 48.19 48.74 47.53 47.84 45,577 -0.07(-0.14%)
Jan 26, 2022 48.53 48.91 47.46 47.91 54,135 -0.41(-0.85%)
Jan 25, 2022 47.85 48.54 47.08 48.32 64,456 +0.08(+0.17%)
Jan 24, 2022 47.60 48.31 46.90 48.24 108,226 +0.09(+0.19%)
Jan 21, 2022 48.66 48.77 48.04 48.15 49,179 -0.60(-1.23%)
Jan 20, 2022 49.44 49.72 48.69 48.75 158,906 -0.75(-1.51%)
Jan 19, 2022 49.94 49.94 49.37 49.49 77,696 -0.31(-0.62%)
Jan 18, 2022 50.09 50.20 49.51 49.80 117,319 -0.43(-0.85%)
Jan 14, 2022 50.22 0 +0.30(+0.60%)
Jan 13, 2022 49.76 50.20 49.76 49.92 60,716 +0.13(+0.27%)
Jan 12, 2022 49.87 49.97 49.53 49.79 48,797 +0.04(+0.09%)
Jan 11, 2022 49.61 49.76 49.23 49.74 82,685 +0.22(+0.45%)
Jan 10, 2022 49.57 49.68 49.16 49.52 122,980 -0.09(-0.18%)
Jan 07, 2022 49.08 49.72 49.04 49.61 79,783 +0.59(+1.20%)
Jan 06, 2022 49.02 49.18 48.75 49.02 55,893 +0.15(+0.31%)
Jan 05, 2022 49.15 49.67 48.85 48.87 60,128 -0.13(-0.27%)
Jan 04, 2022 48.45 49.24 48.45 49.00 89,246 +0.83(+1.72%)
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.