Skip to main content

Alps REIT Dividend Dogs ETF (NY: RDOG )

36.02 +0.00 (+0.00%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 36.08 36.11 36.02 36.02 318 +0.00(+0.00%)
Jun 20, 2024 36.10 36.10 35.87 36.02 814 -0.05(-0.15%)
Jun 18, 2024 36.07 36.07 36.07 36.07 101 +0.22(+0.63%)
Jun 17, 2024 35.72 35.94 35.72 35.85 1,325 -0.11(-0.32%)
Jun 14, 2024 35.96 35.96 35.96 35.96 239 -0.17(-0.47%)
Jun 13, 2024 36.13 36.13 36.13 36.13 107 -0.01(-0.02%)
Jun 12, 2024 36.14 36.14 36.14 36.14 109 +0.39(+1.10%)
Jun 11, 2024 35.87 35.87 35.75 35.75 776 -0.16(-0.44%)
Jun 10, 2024 35.91 35.91 35.91 35.91 191 +0.02(+0.06%)
Jun 07, 2024 35.83 35.88 35.83 35.88 291 -0.40(-1.09%)
Jun 06, 2024 36.28 36.28 36.28 36.28 99 +0.06(+0.16%)
Jun 05, 2024 36.17 36.22 36.17 36.22 697 -0.03(-0.07%)
Jun 04, 2024 36.27 36.37 36.25 36.25 529 +0.20(+0.55%)
Jun 03, 2024 36.04 36.05 36.04 36.05 298 +0.04(+0.11%)
May 31, 2024 36.01 36.01 36.01 36.01 101 +0.62(+1.75%)
May 30, 2024 35.19 35.42 35.19 35.39 1,558 +0.61(+1.75%)
May 29, 2024 34.69 34.80 34.69 34.78 571 -0.49(-1.39%)
May 28, 2024 35.22 35.27 35.22 35.27 459 -0.28(-0.79%)
May 24, 2024 35.55 35.55 35.55 35.55 101 +0.15(+0.43%)
May 23, 2024 35.40 35.40 35.40 35.40 17 -0.66(-1.83%)
May 22, 2024 36.06 36.06 36.06 36.06 32 -0.34(-0.93%)
May 21, 2024 36.40 36.40 36.40 36.40 68 -0.04(-0.11%)
May 20, 2024 36.72 36.72 36.44 36.44 548 -0.17(-0.48%)
May 17, 2024 36.75 36.75 36.61 36.61 247 -0.17(-0.45%)
May 16, 2024 36.77 36.78 36.77 36.78 162 -0.06(-0.16%)
May 15, 2024 36.84 36.84 36.84 36.84 111 +0.04(+0.11%)
May 14, 2024 36.88 36.88 36.80 36.80 646 +0.62(+1.70%)
May 13, 2024 36.23 36.23 36.18 36.18 277 +0.19(+0.53%)
May 10, 2024 36.09 36.09 35.92 35.99 1,242 -0.09(-0.24%)
May 09, 2024 35.90 36.08 35.90 36.08 411 +0.57(+1.60%)
May 08, 2024 35.45 35.51 35.45 35.51 225 -0.20(-0.56%)
May 07, 2024 35.70 35.95 35.70 35.71 896 +0.14(+0.40%)
May 06, 2024 35.58 35.71 35.55 35.57 1,085 -0.10(-0.29%)
May 03, 2024 35.67 35.67 35.67 35.67 185 -0.04(-0.11%)
May 02, 2024 35.71 35.71 35.71 35.71 28 +0.60(+1.71%)
May 01, 2024 35.07 35.12 35.07 35.11 744 +0.06(+0.16%)
Apr 30, 2024 35.05 35.05 35.05 35.05 15 -0.43(-1.21%)
Apr 29, 2024 35.48 35.48 35.48 35.48 185 +0.45(+1.27%)
Apr 26, 2024 34.96 35.20 34.96 35.03 1,299 +0.19(+0.54%)
Apr 25, 2024 34.84 34.85 34.84 34.85 503 -0.42(-1.18%)
Apr 24, 2024 35.13 35.26 35.13 35.26 637 -0.14(-0.39%)
Apr 23, 2024 35.26 35.40 35.26 35.40 501 +0.56(+1.60%)
Apr 22, 2024 34.34 34.88 34.34 34.84 949 +0.50(+1.47%)
Apr 19, 2024 34.25 34.35 34.20 34.34 1,073 +0.34(+1.00%)
Apr 18, 2024 33.94 34.00 33.94 34.00 364 -0.07(-0.20%)
Apr 17, 2024 34.15 34.15 34.07 34.07 431 -0.17(-0.49%)
Apr 16, 2024 34.24 34.24 34.24 34.24 14 -0.49(-1.42%)
Apr 15, 2024 35.02 35.02 34.73 34.73 163 -0.30(-0.86%)
Apr 12, 2024 35.17 35.17 34.97 35.03 703 -0.44(-1.25%)
Apr 11, 2024 35.15 35.64 35.15 35.47 1,505 +0.38(+1.09%)
Apr 10, 2024 35.09 35.09 35.09 35.09 27 -1.36(-3.73%)
Apr 09, 2024 36.02 36.45 36.02 36.45 516 +0.64(+1.78%)
Apr 08, 2024 35.81 35.81 35.81 35.81 190 +0.71(+2.02%)
Apr 05, 2024 34.94 35.10 34.94 35.10 451 +0.11(+0.33%)
Apr 04, 2024 34.99 34.99 34.99 34.99 192 -0.10(-0.27%)
Apr 03, 2024 35.05 35.10 35.03 35.08 568 +0.03(+0.07%)
Apr 02, 2024 35.06 35.06 35.06 35.06 80 -0.60(-1.69%)
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.