Get the Stockscreener App
57.81
0.70%
-0.4067
Alps Sector Dividend Dogs Etf Stock (SDOG) Price History
The historical daily chart and data for Alps Sector Dividend Dogs Etf stock (SDOG), show that the latest closing stock price as of January 31, 2025, is $57.81.
- Alps Sector Dividend Dogs Etf all-time high stock price is $61.54, occurred on November 25, 2024.
- The lowest Alps Sector Dividend Dogs Etf stock price recorded was $19.11 on August 24, 2015. Since then, Alps Sector Dividend Dogs Etf's stock price has risen over 202.51% to $57.81 now.
- The 52-week high stock price for SDOG is $61.54, representing a 6.45% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for SDOG is $49.67, indicating a -14.08% decrease from the current share price, occurred on February 13, 2024.
- The closing price of Alps Sector Dividend Dogs Etf (SDOG) stock in the beginning of 2024 was $53.98. The stock closed the year at $51.44, a loss of over -4.71% for the year.
The table below shows more information about SDOG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 31, 2025 | $58.38 | $57.70 | $0.685 | 58,790.0 | -0.70% |
| Jan 30, 2025 | $58.37 | $57.98 | $0.395 | 37,080.0 | +0.02% |
| Jan 29, 2025 | $58.66 | $58.16 | $0.495 | 44,050.0 | -0.15% |
| Jan 28, 2025 | $58.81 | $58.16 | $0.65 | 28,728.0 | -1.06% |
| Jan 27, 2025 | $58.92 | $58.28 | $0.64 | 88,109.0 | +1.27% |
| Jan 24, 2025 | $58.34 | $58.05 | $0.2897 | 73,641.0 | +0.22% |
| Jan 23, 2025 | $58.06 | $57.68 | $0.38 | 39,740.0 | +0.59% |
| Jan 22, 2025 | $58.32 | $57.70 | $0.62 | 40,223.0 | -1.22% |
| Jan 21, 2025 | $58.55 | $58.00 | $0.55 | 31,547.0 | +1.07% |
| Jan 17, 2025 | $57.88 | $57.47 | $0.4099 | 39,869.0 | +0.69% |
| Jan 16, 2025 | $57.43 | $56.81 | $0.62 | 49,079.0 | +0.46% |
| Jan 15, 2025 | $57.52 | $56.97 | $0.55 | 28,170.0 | +0.76% |
| Jan 14, 2025 | $56.73 | $56.33 | $0.3999 | 24,570.0 | +0.62% |
| Jan 13, 2025 | $56.36 | $55.80 | $0.56 | 28,432.0 | +1.11% |
| Jan 10, 2025 | $56.41 | $55.71 | $0.6996 | 53,307.0 | -1.41% |
| Jan 08, 2025 | $56.53 | $55.84 | $0.695 | 31,776.0 | +0.20% |
| Jan 07, 2025 | $56.99 | $56.27 | $0.72 | 44,240.0 | -0.14% |
| Jan 06, 2025 | $57.08 | $56.47 | $0.6079 | 26,423.0 | -0.48% |
| Jan 03, 2025 | $56.89 | $56.39 | $0.50 | 26,997.0 | +0.50% |
Alps Sector Dividend Dogs Etf Stock (SDOG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Alps Sector 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 SDOG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Alps Sector Dividend Dogs Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Alps Sector Dividend Dogs Etf Stock (SDOG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $58.92 | $55.71 | $3.21 | 1,066,037.0 | +2.30% |
Alps Sector Dividend Dogs Etf Stock (SDOG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $61.25 | $55.65 | $5.60 | 1,016,244.0 | -8.04% |
| Nov, 2024 | $61.54 | $58.02 | $3.52 | 610,759.0 | +4.27% |
| Oct, 2024 | $60.22 | $58.17 | $2.05 | 768,261.0 | -0.41% |
| Sep, 2024 | $59.16 | $56.42 | $2.74 | 582,793.0 | +0.72% |
| Aug, 2024 | $58.55 | $53.98 | $4.57 | 942,262.0 | +2.92% |
| Jul, 2024 | $57.27 | $52.04 | $5.23 | 1,041,825.0 | +7.69% |
| Jun, 2024 | $54.16 | $52.37 | $1.79 | 874,573.0 | -2.46% |
| May, 2024 | $54.52 | $51.84 | $2.67 | 980,799.0 | +4.17% |
| Apr, 2024 | $53.91 | $50.75 | $3.16 | 1,024,629.0 | -3.63% |
| Mar, 2024 | $54.01 | $51.29 | $2.71 | 1,376,896.0 | +4.53% |
| Feb, 2024 | $51.80 | $49.67 | $2.13 | 1,143,591.0 | +1.50% |
| Jan, 2024 | $52.07 | $49.77 | $2.30 | 1,906,977.0 | -0.81% |
Alps Sector Dividend Dogs Etf Stock (SDOG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $52.28 | $48.61 | $3.66 | 2,628,594.0 | +5.18% |
| Nov, 2023 | $48.74 | $44.80 | $3.94 | 1,055,623.0 | +8.01% |
| Oct, 2023 | $47.35 | $44.36 | $2.99 | 1,393,756.0 | -4.05% |
| Sep, 2023 | $50.79 | $46.49 | $4.30 | 830,722.0 | -6.62% |
| Aug, 2023 | $51.83 | $49.09 | $2.74 | 1,117,621.0 | -2.80% |
| Jul, 2023 | $52.06 | $48.99 | $3.07 | 962,690.0 | +3.69% |
| Jun, 2023 | $50.99 | $46.98 | $4.01 | 1,393,513.0 | +5.71% |
| May, 2023 | $51.60 | $47.07 | $4.53 | 1,573,900.0 | -8.11% |
| Apr, 2023 | $52.06 | $50.03 | $2.03 | 876,521.0 | +0.47% |
| Mar, 2023 | $53.18 | $47.76 | $5.42 | 1,329,324.0 | -2.03% |
| Feb, 2023 | $56.62 | $52.16 | $4.46 | 1,026,045.0 | -5.31% |
| Jan, 2023 | $55.20 | $51.34 | $3.86 | 1,396,906.0 | +7.29% |
0.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):