ALPS Sector Dividend Dogs Historical Data - SDOG | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
USA
AMEX
ALPS Sector Dividend Dogs (SDOG)
ALPS Sector Dividend Dogs (SDOG) Historical

ALPS Sector Dividend Dogs (SDOG)

60.16

0.84

( 1.42% )

Updated: 15:15:47

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.71	1.19428090833	59.45	60.1904	58.84	27946	59.22953895	SP
4	0.89	1.50160283449	59.27	60.4	58.02	34166	59.06582857	SP
12	2.13	3.67051525073	58.03	60.4	56.42	31710	58.74057886	SP
26	5.9	10.8735716919	54.26	60.4	52.04	39352	56.13053614	SP
52	12.64	26.5993265993	47.52	60.4	47.264	55408	53.19567271	SP
156	7.92	15.1607963247	52.24	60.4	44.36	58354	51.85471256	SP
260	14.78	32.5694138387	45.38	60.4	26.1201	76205	45.51126858	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732145400	59.32	0.14	0.24	59.21	59.39	59	41760
1732059000	59.1795	-0.32	-0.54	59.09	59.3008	58.84	29643
1731972600	59.5	0.49	0.83	59.05	59.56	59.05	13323
1731713400	59.01	-0.3	-0.51	59.19	59.31	58.8617	34411
1731627000	59.31	-0.21	-0.35	59.45	59.58	59.27	20592
1731540600	59.52	0.02	0.03	59.55	59.72	59.372	31601
1731454200	59.5045	-0.57	-0.94	59.95	60.04	59.305	37429
1731367800	60.07	0.2	0.33	60.06	60.4	60.06	22485
1731108600	59.8708	0.04	0.07	59.86	60.07	59.69	56428
1731022200	59.8309	-0.03	-0.05	59.9	60.06	59.76	32464
1730935800	59.86	1.11	1.89	59.99	59.99	59.59	25021
1730849400	58.75	0.6	1.03	58.16	58.75	58.14	22800
1730763000	58.15	-0.11	-0.19	58.27	58.45	58.02	51762
1730500200	58.26	-0.47	-0.80	58.77	58.9	58.22	34023
1730413800	58.7293	0.27	0.47	58.57	59	58.57	48819
1730327400	58.455	0.05	0.09	58.32	58.72	58.305	31576
1730241000	58.4014	-0.64	-1.08	58.73	58.73	58.4001	30031
1730154600	59.0375	0.57	0.97	58.61	59.08	58.61	41599
1729895400	58.4716	-0.54	-0.91	59.15	59.2	58.465	43008
1729809000	59.01	-0.05	-0.09	59.27	59.27	58.83	34546
1729722600	59.0637	-0.09	-0.16	58.91	59.13	58.79	37285
1729636200	59.1562	-0.15	-0.26	59.06	59.2	58.7268	35751
1729549800	59.3082	-0.67	-1.11	59.96	59.98	59.28	39758
1729290600	59.9741	0.08	0.14	59.89	60	59.652	35817
1729204200	59.8926	-0.26	-0.42	60.17	60.22	59.82	19088
1729117800	60.1477	0.52	0.87	59.76	60.19	59.7	17625
1729031400	59.6309	0.08	0.14	59.63	60.22	59.63	19483
1728945000	59.5493	0.38	0.64	59.14	59.55	58.98	15801
1728685800	59.1735	0.61	1.05	58.72	59.1735	58.72	39306
1728599400	58.56	-0.28	-0.48	58.71	58.85	58.49	50844
1728513000	58.8416	0.41	0.71	58.39	58.93	58.38	34406
1728426600	58.4295	-0	-0.00	58.47	58.4812	58.18	24255
1728340200	58.4309	-0.39	-0.66	58.72	58.78	58.28	19378
1728081000	58.8173	0.42	0.72	58.73	58.8173	58.42	42171
1727994600	58.3986	-0.26	-0.44	58.5	58.5	58.17	31483
1727908200	58.6591	-0.15	-0.26	58.65	58.89	58.52	28804
1727821800	58.812	-0.16	-0.27	58.88	58.97	58.545	47350
1727735400	58.97	0.15	0.26	58.85	59.03	58.52	31210
1727476200	58.82	0.23	0.39	58.72	59.165	58.69	41649
1727389800	58.5912	0.55	0.94	58.15	58.593	58.15	31056
1727303400	58.0435	-0.52	-0.89	58.57	58.57	58.04	18763
1727217000	58.5666	0.23	0.39	58.44	58.685	58.417	45871
1727130600	58.34	0.3	0.52	58.28	58.37	58.16	29994
1726871400	58.0356	-0.29	-0.49	58.09	58.09	57.84	20988
1726785000	58.3208	-0.09	-0.16	58.6	58.6	58.1364	34065
1726698600	58.4116	0	0.00	58.51	59	58.322	40651
1726612200	58.41	-0.06	-0.10	58.5	58.8146	58.28	20178
1726525800	58.47	0.54	0.94	58.25	58.48	58.19	25407
1726266600	57.9274	0.53	0.92	57.62	57.96	57.62	18826
1726180200	57.4006	0.15	0.26	57.23	57.43	56.97	33645
1726093800	57.2495	-0.24	-0.42	57.33	57.33	56.42	22139
1726007400	57.4924	-0.17	-0.30	57.69	57.69	57.26	22084
1725921000	57.6664	0.55	0.97	57.34	57.8999	57.34	19197
1725661800	57.1132	-0.64	-1.10	57.77	58.055	57.06	27119
1725575400	57.75	-0.26	-0.44	58.18	58.18	57.56	32666
1725489000	58.005	-0.12	-0.20	58.16	58.48	57.8246	37522
1725402600	58.12	-0.43	-0.73	58.21	58.41	58	29426
1725057000	58.55	0.53	0.91	58.15	58.55	57.95	20802
1724970600	58.02	0.33	0.57	58.03	58.28	57.54	45688
1724884200	57.69	0.03	0.05	57.63	57.91	57.4709	31979
1724797800	57.66	-0.21	-0.36	57.79	57.805	57.5267	23968
1724711400	57.87	0.24	0.42	57.77	58.15	57.77	113216
1724452200	57.6256	0.79	1.39	57.07	57.68	57.01	61493
1724365800	56.8356	-0.11	-0.20	57.04	57.07	56.69	46517
1724279400	56.9495	0.37	0.66	56.79	56.9495	56.739	21912

ALPS Sector Dividend Dogs

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions