Indicators

Alps REIT Dividend Dogs ETF (NY: RDOG )

36.29 -0.16 (-0.44%)

Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	28.43	28.84	28.27	28.38	83,854	-0.59(-2.03%)
May 28, 2020	29.17	29.17	28.97	28.97	2,457	-0.02(-0.06%)
May 27, 2020	28.43	28.98	27.86	28.98	14,239	+0.62(+2.19%)
May 26, 2020	27.41	28.45	27.41	28.36	6,430	+1.40(+5.19%)
May 22, 2020	26.89	26.96	26.68	26.96	1,240	-0.11(-0.42%)
May 21, 2020	27.41	27.41	26.47	27.07	4,909	+0.19(+0.71%)
May 20, 2020	26.68	26.95	26.58	26.88	5,748	+0.17(+0.63%)
May 19, 2020	26.86	27.19	26.47	26.72	5,351	-0.17(-0.63%)
May 18, 2020	26.39	26.88	25.78	26.88	6,208	+2.19(+8.87%)
May 15, 2020	24.22	24.69	24.13	24.69	1,364	-0.06(-0.23%)
May 14, 2020	23.47	24.75	23.35	24.75	12,968	+0.35(+1.44%)
May 13, 2020	24.58	24.58	24.38	24.40	3,302	-1.09(-4.26%)
May 12, 2020	26.73	26.73	25.23	25.49	6,733	-1.45(-5.38%)
May 11, 2020	26.94	27.18	25.88	26.93	8,341	-0.42(-1.55%)
May 08, 2020	27.21	27.36	26.48	27.36	4,341	+0.91(+3.46%)
May 07, 2020	27.01	27.01	25.76	26.44	39,944	+0.15(+0.56%)
May 06, 2020	26.28	26.30	26.20	26.30	590	-0.49(-1.84%)
May 05, 2020	27.14	27.29	26.61	26.79	10,659	-0.09(-0.34%)
May 04, 2020	27.53	27.53	26.47	26.88	13,378	-0.19(-0.71%)

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.