Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

RDOG ALPS REIT Sector Dividend Dogs ETF

36.30

-0.2093 (-0.57%)

Last Updated: 14:20:07

Delayed by 15 minutes

RDOG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	36.5093	-0.17	-0.47%	36.67	36.67	36.5093	236
Jun 13 2024	36.6829	-0.01	-0.02%	36.69	36.69	36.6829	106
Jun 12 2024	36.691	0.40	1.10%	37.02	37.02	36.691	108
Jun 11 2024	36.2931	-0.16	-0.44%	36.31	36.4189	36.2931	765
Jun 10 2024	36.4544	0.02	0.06%	35.96	36.4544	35.96	183
Jun 07 2024	36.4333	-0.40	-1.09%	36.20	36.4333	36.20	284
Jun 06 2024	36.835	0.06	0.16%	36.91	36.91	36.835	97
Jun 05 2024	36.7752	-0.03	-0.07%	36.81	36.81	36.72	687
Jun 04 2024	36.8017	0.20	0.55%	36.68	36.9236	36.68	522
Jun 03 2024	36.60	0.04	0.11%	36.88	36.88	36.59	294
May 31 2024	36.5604	0.63	1.75%	36.30	36.5604	36.30	47
May 30 2024	35.93	0.62	1.75%	35.73	35.96	35.73	1,535
May 29 2024	35.3132	-0.50	-1.39%	35.37	35.37	35.215	563
May 28 2024	35.8106	-0.29	-0.79%	36.23	36.23	35.76	453
May 24 2024	36.0958	0.15	0.43%	36.04	36.0958	36.04	78
May 23 2024	35.9423	-0.67	-1.82%	36.87	36.87	35.9423	17
May 22 2024	36.6104	-0.34	-0.93%	36.74	36.74	36.6104	32
May 21 2024	36.955	-0.04	-0.11%	37.22	37.22	36.955	67
May 20 2024	36.996	-0.18	-0.48%	37.30	37.30	36.996	540
May 17 2024	37.1732	-0.17	-0.45%	37.40	37.40	37.1732	244
May 16 2024	37.3425	-0.06	-0.16%	37.62	37.62	37.33	160
May 15 2024	37.4012	0.04	0.11%	38.00	38.00	37.4012	110
May 14 2024	37.3608	0.63	1.70%	37.16	37.44	37.16	637
May 13 2024	36.7355	0.19	0.53%	36.83	36.83	36.7355	273
May 10 2024	36.543	-0.09	-0.24%	36.65	36.65	36.47	1,224
May 09 2024	36.6299	0.58	1.60%	36.49	36.6299	36.45	405
May 08 2024	36.0523	-0.20	-0.56%	36.005	36.0523	35.99	222
May 07 2024	36.2547	0.14	0.40%	36.25	36.50	36.25	883
May 06 2024	36.11	-0.11	-0.29%	36.12	36.26	36.09	1,069
May 03 2024	36.216	-0.04	-0.11%	36.29	36.29	36.216	183
May 02 2024	36.2548	0.61	1.71%	36.24	36.2548	36.24	28
May 01 2024	35.6444	0.06	0.16%	35.74	35.74	35.61	733
Apr 30 2024	35.5882	-0.44	-1.21%	35.71	35.71	35.5882	15
Apr 29 2024	36.0233	0.45	1.27%	35.61	36.0233	35.61	183
Apr 26 2024	35.5699	0.19	0.54%	35.35	35.7397	35.35	1,280
Apr 25 2024	35.38	-0.42	-1.18%	35.22	35.38	35.22	495
Apr 24 2024	35.8017	-0.14	-0.38%	36.02	36.02	35.67	628
Apr 23 2024	35.94	0.56	1.60%	35.22	35.94	35.22	494
Apr 22 2024	35.3755	0.51	1.47%	34.84	35.4099	34.84	935
Apr 19 2024	34.8642	0.34	1.00%	34.43	34.87	34.43	1,057
Apr 18 2024	34.5192	-0.07	-0.20%	34.67	34.67	34.46	359
Apr 17 2024	34.5883	-0.17	-0.49%	34.64	34.67	34.5883	425
Apr 16 2024	34.7591	-0.50	-1.42%	35.18	35.18	34.7591	10
Apr 15 2024	35.2586	-0.31	-0.86%	35.75	35.75	35.2586	161
Apr 12 2024	35.5641	-0.45	-1.25%	35.895	35.895	35.50	693
Apr 11 2024	36.0149	0.39	1.09%	35.63	36.1799	35.63	1,483
Apr 10 2024	35.6267	-1.38	-3.73%	35.81	35.81	35.6267	24
Apr 09 2024	37.0083	0.65	1.78%	36.69	37.0083	36.57	509
Apr 08 2024	36.3606	0.72	2.03%	35.70	36.3606	35.70	188
Apr 05 2024	35.6389	0.12	0.33%	35.4691	35.6389	35.4691	445
Apr 04 2024	35.5234	-0.10	-0.27%	36.05	36.05	35.5234	190
Apr 03 2024	35.6201	0.03	0.07%	35.72	35.72	35.57	560
Apr 02 2024	35.5937	-0.61	-1.69%	35.98	35.98	35.5937	59
Apr 01 2024	36.2074	-0.60	-1.63%	36.785	36.785	36.2074	151
Mar 28 2024	36.8081	0.35	0.96%	36.45	36.8081	36.45	225
Mar 27 2024	36.4573	1.02	2.89%	35.77	36.4573	35.77	330
Mar 26 2024	35.4346	-0.26	-0.71%	36.03	36.03	35.4346	1,127
Mar 25 2024	35.6896	-0.02	-0.06%	35.85	35.86	35.6896	1,851
Mar 22 2024	35.7123	-0.71	-1.95%	36.70	36.70	35.7123	848
Mar 21 2024	36.4208	-0.11	-0.29%	36.45	36.4712	36.294	1,766
Mar 20 2024	36.5269	0.48	1.32%	36.00	36.5269	35.54	1,276
Mar 19 2024	36.0509	0.18	0.50%	35.95	36.0509	35.95	41

ALPS REIT Sector Dividen...

Optiscan Imaging

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