ALPS Sector Dividend Dogs ETF (SDOG)
NYSEARCA: SDOG · Real-Time Price · USD
58.86
-0.31 (-0.52%)
At close: Aug 14, 2025, 4:00 PM
58.86
0.00 (0.00%)
After-hours: Aug 14, 2025, 4:10 PM EDT
SDOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 58.70 | 58.70 | 58.45 | 58.56 | - | -1.03% | 8,656 |
| Aug 13, 2025 | 58.38 | 59.17 | 58.30 | 59.17 | 59.17 | 1.65% | 17,157 |
| Aug 12, 2025 | 57.75 | 58.21 | 57.75 | 58.21 | 58.21 | 1.16% | 79,939 |
| Aug 11, 2025 | 57.82 | 58.13 | 57.42 | 57.54 | 57.54 | -0.36% | 33,566 |
| Aug 8, 2025 | 57.62 | 57.81 | 57.59 | 57.75 | 57.75 | 0.47% | 55,599 |
| Aug 7, 2025 | 57.38 | 57.59 | 57.05 | 57.48 | 57.48 | 0.75% | 25,909 |
| Aug 6, 2025 | 57.48 | 57.48 | 57.05 | 57.05 | 57.05 | -0.44% | 22,335 |
| Aug 5, 2025 | 57.17 | 57.36 | 57.03 | 57.30 | 57.30 | 0.44% | 21,255 |
| Aug 4, 2025 | 56.73 | 57.13 | 56.73 | 57.05 | 57.05 | 0.74% | 32,339 |
| Aug 1, 2025 | 56.97 | 56.97 | 56.30 | 56.63 | 56.63 | -0.84% | 16,460 |
| Jul 31, 2025 | 57.33 | 57.69 | 56.99 | 57.11 | 57.11 | -0.76% | 15,971 |
| Jul 30, 2025 | 58.04 | 58.13 | 57.35 | 57.55 | 57.55 | -1.05% | 65,589 |
| Jul 29, 2025 | 58.29 | 58.29 | 58.04 | 58.16 | 58.16 | -0.24% | 17,074 |
| Jul 28, 2025 | 58.74 | 58.74 | 58.22 | 58.30 | 58.30 | -0.95% | 26,225 |
| Jul 25, 2025 | 58.76 | 58.89 | 58.42 | 58.86 | 58.86 | 0.34% | 13,087 |
| Jul 24, 2025 | 59.00 | 59.04 | 58.60 | 58.66 | 58.66 | -1.17% | 37,309 |
| Jul 23, 2025 | 59.02 | 59.44 | 59.02 | 59.35 | 59.35 | 0.87% | 19,470 |
| Jul 22, 2025 | 57.98 | 58.84 | 57.98 | 58.84 | 58.84 | 1.40% | 15,770 |
| Jul 21, 2025 | 58.32 | 58.46 | 58.02 | 58.03 | 58.03 | -0.09% | 17,323 |
| Jul 18, 2025 | 58.26 | 58.41 | 57.97 | 58.08 | 58.08 | -0.14% | 18,584 |
| Jul 17, 2025 | 57.85 | 58.20 | 57.85 | 58.16 | 58.16 | 0.28% | 18,512 |
| Jul 16, 2025 | 58.01 | 58.12 | 57.62 | 58.00 | 58.00 | 0.22% | 25,511 |
| Jul 15, 2025 | 58.80 | 58.80 | 57.87 | 57.87 | 57.87 | -1.63% | 24,967 |
| Jul 14, 2025 | 58.88 | 58.88 | 58.55 | 58.83 | 58.83 | -0.17% | 21,331 |
| Jul 11, 2025 | 59.07 | 59.11 | 58.77 | 58.93 | 58.93 | -0.79% | 16,793 |
| Jul 10, 2025 | 58.84 | 59.57 | 58.78 | 59.40 | 59.40 | 0.80% | 25,014 |
| Jul 9, 2025 | 59.04 | 59.10 | 58.63 | 58.93 | 58.93 | -0.05% | 20,587 |
| Jul 8, 2025 | 58.57 | 59.03 | 58.51 | 58.96 | 58.96 | 0.74% | 13,903 |
| Jul 7, 2025 | 58.94 | 59.08 | 58.32 | 58.53 | 58.53 | -1.03% | 14,171 |
| Jul 3, 2025 | 59.13 | 59.25 | 59.07 | 59.14 | 59.14 | 0.15% | 7,670 |
| Jul 2, 2025 | 58.68 | 59.08 | 58.48 | 59.05 | 59.05 | 0.84% | 14,565 |
| Jul 1, 2025 | 57.47 | 58.90 | 57.47 | 58.56 | 58.56 | 1.88% | 64,293 |
| Jun 30, 2025 | 57.13 | 57.48 | 57.13 | 57.48 | 57.48 | 0.60% | 20,135 |
| Jun 27, 2025 | 57.18 | 57.41 | 56.87 | 57.14 | 57.14 | 0.03% | 23,236 |
| Jun 26, 2025 | 56.83 | 57.12 | 56.82 | 57.12 | 57.12 | 0.92% | 18,432 |
| Jun 25, 2025 | 57.09 | 57.09 | 56.52 | 56.60 | 56.60 | -1.07% | 47,591 |
| Jun 24, 2025 | 56.93 | 57.26 | 56.93 | 57.21 | 57.21 | 0.60% | 52,348 |
| Jun 23, 2025 | 56.65 | 56.87 | 56.21 | 56.87 | 56.87 | 0.62% | 24,763 |
| Jun 20, 2025 | 56.57 | 56.78 | 56.43 | 56.52 | 56.52 | -0.81% | 25,482 |
| Jun 18, 2025 | 57.12 | 57.29 | 56.92 | 56.98 | 56.42 | -0.11% | 17,181 |
| Jun 17, 2025 | 57.45 | 57.54 | 57.02 | 57.04 | 56.48 | -1.04% | 31,049 |
| Jun 16, 2025 | 57.54 | 57.78 | 57.49 | 57.64 | 57.07 | 0.59% | 27,028 |
| Jun 13, 2025 | 57.52 | 57.73 | 57.17 | 57.30 | 56.73 | -0.62% | 24,060 |
| Jun 12, 2025 | 57.58 | 57.67 | 57.33 | 57.66 | 57.09 | 0.10% | 19,406 |
| Jun 11, 2025 | 57.85 | 57.85 | 57.43 | 57.60 | 57.03 | -0.35% | 22,251 |
| Jun 10, 2025 | 57.45 | 57.99 | 57.43 | 57.80 | 57.23 | 0.84% | 22,229 |
| Jun 9, 2025 | 57.25 | 57.66 | 57.25 | 57.32 | 56.75 | 0.32% | 28,830 |
| Jun 6, 2025 | 56.99 | 57.23 | 56.94 | 57.14 | 56.58 | 0.86% | 24,601 |
| Jun 5, 2025 | 56.86 | 56.89 | 56.50 | 56.65 | 56.09 | -0.11% | 18,929 |
| Jun 4, 2025 | 57.06 | 57.12 | 56.71 | 56.71 | 56.15 | -0.46% | 17,742 |