Indicators

Alps REIT Dividend Dogs ETF (NY: RDOG )

36.45 +0.02 (+0.06%)

Official Closing Price Updated: 6:30 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	28.17	28.38	28.17	28.38	532	-0.04(-0.16%)
Sep 29, 2020	28.59	28.59	27.73	28.42	1,580	-0.38(-1.32%)
Sep 28, 2020	28.95	28.95	28.08	28.80	5,138	+0.99(+3.57%)
Sep 25, 2020	27.48	27.81	27.48	27.81	607	+0.43(+1.59%)
Sep 24, 2020	27.89	27.89	27.20	27.38	1,822	+0.20(+0.73%)
Sep 23, 2020	27.88	27.88	27.18	27.18	1,379	-1.01(-3.60%)
Sep 22, 2020	28.70	28.70	28.16	28.19	3,790	+0.22(+0.78%)
Sep 21, 2020	28.51	28.51	27.23	27.97	7,558	-1.40(-4.78%)
Sep 18, 2020	29.80	29.82	29.04	29.37	15,316	-0.84(-2.77%)
Sep 17, 2020	29.73	30.36	29.73	30.21	2,654	-0.49(-1.61%)
Sep 16, 2020	30.60	30.70	30.60	30.70	390	+0.28(+0.93%)
Sep 15, 2020	30.47	30.74	29.74	30.42	9,510	+0.37(+1.22%)
Sep 14, 2020	29.64	30.06	29.64	30.06	10,355	+0.40(+1.35%)
Sep 10, 2020		29.66	29.66	29.66	0	-0.26(-0.88%)
Sep 09, 2020	29.93	29.94	29.80	29.92	3,560	-0.11(-0.37%)
Sep 08, 2020	29.79	30.03	29.79	30.03	1,089	-0.51(-1.66%)
Sep 04, 2020	29.92	30.54	29.92	30.54	4,048	+0.23(+0.76%)
Sep 03, 2020	33.05	33.05	30.30	30.31	6,526	-0.21(-0.69%)
Sep 02, 2020	29.98	30.52	29.98	30.52	1,219	+0.64(+2.15%)

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.