40.30
price up icon1.19%   0.4742
after-market After Hours: 39.79 -0.512 -1.27%
loading

Alps Reit Dividend Dogs Etf Stock (RDOG) Price History

The historical daily chart and data for Alps Reit Dividend Dogs Etf stock (RDOG), show that the latest closing stock price as of November 05, 2024, is $40.30.
  • Alps Reit Dividend Dogs Etf all-time high stock price is $47.38, occurred on May 04, 2022.
  • The lowest Alps Reit Dividend Dogs Etf stock price recorded was $0.00 on July 09, 2024. Since then, Alps Reit Dividend Dogs Etf's stock price has risen over to $40.30 now.
  • The 52-week high stock price for RDOG is $42.85, representing a 6.32% increase from the current share price, occurred on September 16, 2024.
  • The 52-week low stock price for RDOG is $32.81, indicating a -18.59% decrease from the current share price, occurred on November 10, 2023.
  • The closing price of Alps Reit Dividend Dogs Etf (RDOG) stock in the beginning of 2023 was $47.38. The stock closed the year at $46.24, a loss of over -2.41% for the year.
The table below shows more information about RDOG historical price data:
Date High Low High - Low Volume % Change
Nov 05, 2024 $40.30 $39.79 $0.512 264.0 +1.19%
Nov 04, 2024 $39.85 $39.76 $0.0943 581.0 +1.21%
Nov 01, 2024 $39.45 $39.35 $0.1038 1,364.0 -1.64%
Oct 31, 2024 $40.29 $40.01 $0.2823 569.0 -2.01%
Oct 30, 2024 $41.12 $40.83 $0.29 6,413.0 +0.38%
Oct 29, 2024 $40.70 $40.68 $0.0227 204.0 -0.58%
Oct 28, 2024 $41.08 $40.91 $0.17 786.0 +0.44%
Oct 25, 2024 $40.73 $40.73 $0.00 79.00 -1.39%
Oct 24, 2024 $41.31 $41.21 $0.1004 303.0 +0.15%
Oct 23, 2024 $41.25 $41.17 $0.0788 369.0 -0.24%
Oct 22, 2024 $41.35 $40.99 $0.356 505.0 +0.25%
Oct 21, 2024 $41.24 $41.24 $0.00 49.00 -1.72%
Oct 18, 2024 $41.96 $41.96 $0.00 114.0 +0.40%
Oct 17, 2024 $41.85 $41.77 $0.078 889.0 -0.66%
Oct 16, 2024 $42.10 $42.00 $0.0964 723.0 +0.77%
Oct 15, 2024 $41.90 $41.75 $0.1498 1,312.0 +1.43%
Oct 14, 2024 $41.16 $41.16 $0.00 201.0 +0.62%
Oct 11, 2024 $40.91 $40.91 $0.00 29.00 +1.16%
Oct 10, 2024 $40.44 $40.29 $0.15 1,133.0 -0.76%
Oct 09, 2024 $40.75 $40.71 $0.04 420.0 -0.26%
Oct 08, 2024 $40.86 $40.61 $0.2459 731.0 -0.16%

Alps Reit Dividend Dogs Etf Stock (RDOG) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Alps Reit Dividend Dogs Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RDOG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Alps Reit Dividend Dogs Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Alps Reit Dividend Dogs Etf Stock (RDOG) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $40.30 $39.35 $0.952 2,473.0 +0.74%
Oct, 2024 $42.10 $40.01 $2.09 17,782.0 -4.64%
Sep, 2024 $42.85 $40.43 $2.42 71,337.0 +2.07%
Aug, 2024 $41.13 $38.03 $3.10 21,957.0 +1.99%
Jul, 2024 $40.61 $35.78 $4.83 17,961.0 +10.32%
Jun, 2024 $36.92 $35.59 $1.33 9,364.0 -0.09%
May, 2024 $37.44 $35.22 $2.22 9,502.0 +2.73%
Apr, 2024 $37.01 $34.46 $2.55 10,182.0 -3.31%
Mar, 2024 $36.81 $35.43 $1.37 26,081.0 +2.71%
Feb, 2024 $36.36 $34.79 $1.57 17,969.0 -0.31%
Jan, 2024 $38.97 $35.95 $3.02 14,100.0 -6.98%

Alps Reit Dividend Dogs Etf Stock (RDOG) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $39.74 $36.91 $2.83 18,753.0 +7.80%
Nov, 2023 $35.85 $32.20 $3.65 12,688.0 +11.72%
Oct, 2023 $33.67 $31.13 $2.54 21,474.0 -4.06%
Sep, 2023 $36.96 $32.91 $4.05 35,691.0 -9.45%
Aug, 2023 $37.64 $35.00 $2.64 16,123.0 -2.03%
Jul, 2023 $38.05 $35.50 $2.55 13,869.0 +5.26%
Jun, 2023 $36.99 $33.90 $3.09 41,130.0 +4.31%
May, 2023 $34.96 $33.13 $1.83 20,849.0 -1.41%
Apr, 2023 $35.94 $33.50 $2.44 21,844.0 -3.63%
Mar, 2023 $36.77 $33.20 $3.57 30,517.0 +0.00%

Alps Reit Dividend Dogs Etf Stock (RDOG) Price History 2022

Month High Low High - Low Volume % Change
May, 2022 $47.38 $46.24 $1.14 344.0 +0.00%
exchange_traded_fund VTV
$173.57
price up icon 1.06%
exchange_traded_fund VUG
$390.21
price up icon 1.38%
exchange_traded_fund IJH
$63.10
price up icon 1.45%
exchange_traded_fund EFA
$80.23
price up icon 0.99%
exchange_traded_fund IWF
$380.80
price up icon 1.39%
exchange_traded_fund QQQ
$492.21
price up icon 1.28%
Cap:     |  Volume (24h):