ALPS REIT Sector Dividend Dogs ETF Historical Data - RDOG | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
ETFs
USA
AMEX
ALPS REIT Sector Dividend Dogs ETF (RDOG)
ALPS REIT Sector Dividend Dogs ETF (RDOG) Historical

ALPS REIT Sector Dividend Dogs ETF (RDOG)

35.94

0.5645

(1.60%)

Closed April 24 4:00PM

Delayed by 15 minutes

35.845

-0.095

(-0.26%)

After Hours: 7:59PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.76	2.16031836271	35.18	35.845	34.43	557	34.94887408	SP
4	-0.09	-0.249791840133	36.03	37.0083	34.43	470	35.6062208	SP
12	-1.05	-2.83860502839	36.99	37.0083	34.43	890	35.9232678	SP
26	4.2	13.2325141777	31.74	39.739	31.13	828	36.07481445	SP
52	1.15	3.30554757114	34.79	39.739	31.13	1015	35.43952272	SP
156	-10.93	-23.3198207809	46.87	54.56	31.13	1101	42.04283817	SP
260	-11.35	-24.0008458448	47.29	54.56	23.83	1870	39.67252881	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1713911400	35.94	0.56	1.60	35.22	35.94	35.22	494
1713825000	35.3755	0.51	1.47	34.84	35.4099	34.84	935
1713565800	34.8642	0.34	1.00	34.43	34.87	34.43	1057
1713479400	34.5192	-0.07	-0.20	34.67	34.67	34.46	359
1713393000	34.5883	-0.17	-0.49	34.64	34.67	34.5883	425
1713306600	34.7591	-0.5	-1.42	35.18	35.18	34.7591	14
1713220200	35.2586	-0.31	-0.86	35.75	35.75	35.2586	161
1712961000	35.5641	-0.45	-1.25	35.895	35.895	35.5	693
1712874600	36.0149	0.39	1.09	35.63	36.1799	35.63	1483
1712788200	35.6267	-1.38	-3.73	35.81	35.81	35.6267	27
1712701800	37.0083	0.65	1.78	36.69	37.0083	36.57	509
1712615400	36.3606	0.72	2.03	35.7	36.3606	35.7	188
1712356200	35.6389	0.12	0.33	35.4691	35.6389	35.4691	445
1712269800	35.5234	-0.1	-0.27	36.05	36.05	35.5234	190
1712183400	35.6201	0.03	0.07	35.72	35.72	35.57	560
1712097000	35.5937	-0.61	-1.69	35.98	35.98	35.5937	79
1712010600	36.2074	-0.6	-1.63	36.785	36.785	36.2074	151
1711665000	36.8081	0.35	0.96	36.45	36.8081	36.45	225
1711578600	36.4573	1.02	2.89	35.77	36.4573	35.77	330
1711492200	35.4346	-0.26	-0.71	36.03	36.03	35.4346	1127
1711405800	35.6896	-0.02	-0.06	35.85	35.86	35.6896	1851
1711146600	35.7123	-0.71	-1.95	36.7	36.7	35.7123	848
1711060200	36.4208	-0.11	-0.29	36.45	36.4712	36.294	1766
1710973800	36.5269	0.48	1.32	36	36.5269	35.54	1276
1710887400	36.0509	0.18	0.50	35.95	36.0509	35.95	41
1710801000	35.8729	-0.1	-0.27	35.97	35.97	35.8729	1452
1710541800	35.9716	0.09	0.26	35.55	35.98	35.55	1813
1710455400	35.8797	-0.63	-1.72	36.22	36.22	35.76	724
1710369000	36.5094	-0.08	-0.22	36.36	36.73	36.36	377
1710282600	36.591	-0.05	-0.13	36.62	36.62	36.591	116
1710196200	36.6399	-0.12	-0.33	36.75	36.8	36.52	1491
1709940600	36.763	0.3	0.83	36.56	36.78	36.56	2232
1709854200	36.4599	0.06	0.17	36.7	36.7	36.24	6580
1709767800	36.3969	0.28	0.78	36.38	36.3969	36.38	187
1709681400	36.1146	-0.27	-0.75	36.255	36.4652	36.07	3031
1709595000	36.3889	0.17	0.47	36.14	36.49	36.14	254
1709335800	36.2181	0.38	1.06	35.83	36.2181	35.63	369
1709249400	35.8377	0.35	0.98	35.75	35.8469	35.75	882
1709163000	35.4885	0.06	0.17	35.11	35.4885	35.11	896
1709076600	35.429	0.13	0.36	35.75	35.75	35.429	450
1708990200	35.3006	-0.47	-1.32	35.75	35.75	35.3006	157
1708731000	35.7728	-0.07	-0.19	35.89	35.89	35.7728	670
1708644600	35.8415	0.11	0.30	36.09	36.09	35.64	1251
1708558200	35.7352	0.26	0.74	35.24	35.7352	35.24	237
1708471800	35.4728	-0.32	-0.89	35.49	35.7	35.4728	313
1708126200	35.7924	-0.34	-0.94	35.66	35.7924	35.66	185
1708039800	36.1306	0.97	2.76	35.82	36.1306	35.79	1962
1707953400	35.1597	0.37	1.06	34.97	35.26	34.97	986
1707867000	34.79	-1.4	-3.87	35.3	35.3	34.79	2594
1707780600	36.1909	0.38	1.05	35.65	36.1909	35.65	914
1707521400	35.8139	0.18	0.50	35.55	35.8139	35.55	89
1707435000	35.6359	0.43	1.21	35.34	35.6359	35.34	1036
1707348600	35.2089	-0.29	-0.82	35.35	35.35	35.2089	406
1707262200	35.4991	0.28	0.80	35.22	35.4991	35.22	65
1707175800	35.2162	-0.65	-1.80	35.4	35.4	34.97	2821
1706916600	35.8621	-0.49	-1.36	36.04	36.04	35.8621	126
1706830200	36.3567	0.41	1.13	36.2	36.3567	35.54	1931
1706743800	35.9489	-0.72	-1.95	36.42	36.42	35.9489	95
1706657400	36.6648	-0.42	-1.14	36.99	36.99	36.6648	219
1706571000	37.0891	0.21	0.57	36.83	37.0891	36.83	381
1706311800	36.8788	0.01	0.02	36.85	37.17	36.81	1329
1706225400	36.8722	0.52	1.43	36.71	36.8722	36.71	810
1706139000	36.3514	-0.49	-1.34	37.28	37.28	36.3514	728

ALPS REIT Sector Dividen...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions