ALPS Sector Dividend Dogs ETF (SDOG)
NYSEARCA: SDOG · Real-Time Price · USD
65.63
+0.02 (0.03%)
Apr 28, 2026, 4:00 PM EDT - Market closed
SDOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 65.99 | 66.13 | 65.47 | 65.63 | 65.63 | 0.03% | 32,531 |
| Apr 27, 2026 | 65.80 | 66.20 | 65.50 | 65.61 | 65.61 | -0.09% | 19,049 |
| Apr 24, 2026 | 66.41 | 66.41 | 65.57 | 65.67 | 65.67 | -1.23% | 170,820 |
| Apr 23, 2026 | 66.17 | 66.57 | 66.10 | 66.49 | 66.49 | 1.16% | 33,577 |
| Apr 22, 2026 | 66.22 | 66.37 | 65.72 | 65.73 | 65.73 | -0.69% | 85,186 |
| Apr 21, 2026 | 66.39 | 66.59 | 66.11 | 66.19 | 66.19 | -0.14% | 40,938 |
| Apr 20, 2026 | 66.08 | 66.51 | 66.00 | 66.28 | 66.28 | 0.21% | 22,525 |
| Apr 17, 2026 | 65.71 | 66.28 | 65.71 | 66.14 | 66.14 | 0.41% | 22,501 |
| Apr 16, 2026 | 65.49 | 65.88 | 65.49 | 65.87 | 65.87 | 1.09% | 23,938 |
| Apr 15, 2026 | 65.20 | 65.31 | 64.85 | 65.16 | 65.16 | -0.16% | 31,146 |
| Apr 14, 2026 | 65.19 | 65.32 | 64.79 | 65.27 | 65.27 | -0.22% | 26,143 |
| Apr 13, 2026 | 65.15 | 65.42 | 64.76 | 65.41 | 65.41 | 0.21% | 34,989 |
| Apr 10, 2026 | 65.90 | 65.90 | 65.21 | 65.27 | 65.27 | -0.71% | 25,164 |
| Apr 9, 2026 | 65.47 | 65.81 | 65.47 | 65.74 | 65.74 | 0.01% | 24,927 |
| Apr 8, 2026 | 65.31 | 65.73 | 65.14 | 65.73 | 65.73 | 1.12% | 30,708 |
| Apr 7, 2026 | 65.13 | 65.23 | 64.82 | 65.00 | 65.00 | -0.30% | 50,505 |
| Apr 6, 2026 | 64.76 | 65.20 | 64.76 | 65.20 | 65.20 | 0.28% | 22,509 |
| Apr 2, 2026 | 64.76 | 65.06 | 64.60 | 65.02 | 65.02 | 0.23% | 19,881 |
| Apr 1, 2026 | 64.94 | 65.08 | 64.70 | 64.87 | 64.87 | -0.26% | 28,800 |
| Mar 31, 2026 | 64.80 | 65.27 | 64.56 | 65.04 | 65.04 | 1.17% | 14,807 |
| Mar 30, 2026 | 64.80 | 64.80 | 64.07 | 64.29 | 64.29 | 0.12% | 26,380 |
| Mar 27, 2026 | 64.60 | 64.75 | 64.09 | 64.21 | 64.21 | -0.71% | 27,506 |
| Mar 26, 2026 | 64.47 | 65.20 | 64.47 | 64.67 | 64.67 | 0.02% | 19,721 |
| Mar 25, 2026 | 64.56 | 64.86 | 64.43 | 64.66 | 64.66 | 0.82% | 18,079 |
| Mar 24, 2026 | 63.35 | 64.39 | 63.21 | 64.13 | 64.13 | 0.77% | 57,335 |
| Mar 23, 2026 | 63.69 | 64.16 | 63.34 | 63.64 | 63.64 | 0.97% | 39,768 |
| Mar 20, 2026 | 63.61 | 63.73 | 62.87 | 63.03 | 63.03 | -0.91% | 22,381 |
| Mar 19, 2026 | 63.53 | 63.89 | 63.39 | 63.61 | 63.61 | -1.10% | 13,894 |
| Mar 18, 2026 | 64.92 | 64.92 | 64.32 | 64.32 | 63.71 | -1.26% | 15,843 |
| Mar 17, 2026 | 65.40 | 65.75 | 65.12 | 65.14 | 64.52 | 0.17% | 20,236 |
| Mar 16, 2026 | 65.17 | 65.27 | 64.91 | 65.03 | 64.41 | 0.26% | 95,368 |
| Mar 13, 2026 | 65.26 | 65.44 | 64.82 | 64.86 | 64.24 | 0.03% | 15,403 |
| Mar 12, 2026 | 65.00 | 65.47 | 64.84 | 64.84 | 64.22 | -0.63% | 63,915 |
| Mar 11, 2026 | 65.32 | 65.44 | 65.04 | 65.25 | 64.63 | -0.18% | 13,128 |
| Mar 10, 2026 | 65.75 | 65.99 | 65.28 | 65.37 | 64.75 | -0.74% | 20,326 |
| Mar 9, 2026 | 65.95 | 66.10 | 64.87 | 65.86 | 65.23 | -0.63% | 29,081 |
| Mar 6, 2026 | 66.27 | 66.31 | 65.44 | 66.28 | 65.65 | -0.41% | 12,534 |
| Mar 5, 2026 | 66.66 | 66.88 | 66.30 | 66.55 | 65.91 | -0.66% | 15,302 |
| Mar 4, 2026 | 66.97 | 67.05 | 66.48 | 66.99 | 66.35 | 0.30% | 11,435 |
| Mar 3, 2026 | 66.41 | 67.03 | 65.75 | 66.79 | 66.15 | -0.52% | 31,571 |
| Mar 2, 2026 | 66.92 | 67.22 | 66.78 | 67.14 | 66.50 | - | 16,023 |
| Feb 27, 2026 | 66.57 | 67.14 | 66.45 | 67.14 | 66.50 | 0.57% | 11,023 |
| Feb 26, 2026 | 66.68 | 66.84 | 66.46 | 66.76 | 66.12 | 0.29% | 26,001 |
| Feb 25, 2026 | 66.96 | 66.96 | 66.07 | 66.57 | 65.93 | -0.40% | 25,222 |
| Feb 24, 2026 | 66.70 | 67.02 | 66.58 | 66.84 | 66.20 | 0.19% | 20,176 |
| Feb 23, 2026 | 66.89 | 67.34 | 66.48 | 66.71 | 66.07 | -0.82% | 35,037 |
| Feb 20, 2026 | 66.91 | 67.26 | 66.65 | 67.26 | 66.62 | 0.39% | 17,917 |
| Feb 19, 2026 | 67.15 | 67.43 | 66.81 | 67.00 | 66.36 | -0.19% | 15,755 |
| Feb 18, 2026 | 67.26 | 67.38 | 67.04 | 67.13 | 66.49 | -0.12% | 22,327 |
| Feb 17, 2026 | 67.96 | 68.22 | 66.91 | 67.21 | 66.57 | -0.97% | 49,497 |
| Feb 13, 2026 | 67.23 | 68.03 | 67.21 | 67.87 | 67.22 | 1.00% | 19,865 |
| Feb 12, 2026 | 67.83 | 68.18 | 67.06 | 67.20 | 66.56 | -0.83% | 24,302 |
| Feb 11, 2026 | 67.06 | 67.77 | 67.06 | 67.76 | 67.11 | 1.24% | 80,630 |
| Feb 10, 2026 | 66.35 | 67.12 | 66.35 | 66.93 | 66.29 | 0.90% | 33,009 |
| Feb 9, 2026 | 66.16 | 66.40 | 65.77 | 66.33 | 65.70 | -0.21% | 23,989 |
| Feb 6, 2026 | 65.84 | 66.50 | 65.84 | 66.47 | 65.83 | 1.56% | 27,546 |
| Feb 5, 2026 | 65.97 | 65.97 | 65.14 | 65.45 | 64.82 | -0.86% | 22,253 |
| Feb 4, 2026 | 64.80 | 66.24 | 64.80 | 66.02 | 65.39 | 2.10% | 45,573 |
| Feb 3, 2026 | 63.88 | 65.13 | 63.88 | 64.66 | 64.04 | 0.62% | 42,560 |
| Feb 2, 2026 | 63.73 | 64.31 | 63.71 | 64.26 | 63.65 | 0.55% | 22,295 |
| Jan 30, 2026 | 63.24 | 63.91 | 63.10 | 63.91 | 63.30 | 0.95% | 23,639 |
| Jan 29, 2026 | 63.49 | 63.90 | 63.15 | 63.31 | 62.70 | 0.09% | 20,900 |
| Jan 28, 2026 | 63.47 | 63.69 | 63.06 | 63.25 | 62.65 | -0.03% | 43,854 |
| Jan 27, 2026 | 63.24 | 63.46 | 63.11 | 63.27 | 62.67 | -0.16% | 100,771 |
| Jan 26, 2026 | 63.55 | 63.55 | 63.20 | 63.37 | 62.77 | 0.11% | 134,410 |
| Jan 23, 2026 | 63.38 | 63.38 | 63.05 | 63.31 | 62.70 | -0.01% | 17,377 |
| Jan 22, 2026 | 63.26 | 63.65 | 63.26 | 63.31 | 62.70 | 0.33% | 26,196 |
| Jan 21, 2026 | 62.45 | 63.21 | 62.45 | 63.10 | 62.50 | 1.42% | 34,064 |
| Jan 20, 2026 | 62.47 | 62.62 | 62.08 | 62.22 | 61.62 | -1.26% | 23,927 |
| Jan 16, 2026 | 63.29 | 63.29 | 62.98 | 63.01 | 62.41 | -0.63% | 35,381 |
| Jan 15, 2026 | 63.11 | 63.58 | 63.11 | 63.41 | 62.80 | 0.14% | 29,423 |
| Jan 14, 2026 | 62.44 | 63.48 | 62.44 | 63.32 | 62.71 | 1.47% | 196,946 |
| Jan 13, 2026 | 62.53 | 62.67 | 62.23 | 62.40 | 61.80 | 0.06% | 70,196 |
| Jan 12, 2026 | 62.47 | 62.47 | 62.19 | 62.36 | 61.76 | -0.30% | 25,463 |
| Jan 9, 2026 | 62.39 | 62.67 | 62.26 | 62.55 | 61.95 | 0.47% | 26,505 |
| Jan 8, 2026 | 60.98 | 62.54 | 60.98 | 62.26 | 61.66 | 2.02% | 38,668 |
| Jan 7, 2026 | 62.06 | 62.06 | 60.99 | 61.03 | 60.45 | -1.47% | 35,734 |
| Jan 6, 2026 | 61.38 | 62.02 | 61.38 | 61.94 | 61.35 | 0.91% | 49,485 |
| Jan 5, 2026 | 61.13 | 61.52 | 61.04 | 61.38 | 60.79 | 0.54% | 46,830 |
| Jan 2, 2026 | 60.60 | 61.33 | 60.12 | 61.05 | 60.47 | 0.96% | 42,064 |
| Dec 31, 2025 | 60.87 | 60.87 | 60.47 | 60.47 | 59.89 | -0.66% | 47,381 |
| Dec 30, 2025 | 60.94 | 61.00 | 60.82 | 60.87 | 60.29 | -0.03% | 104,954 |
| Dec 29, 2025 | 60.94 | 61.07 | 60.86 | 60.89 | 60.31 | -0.08% | 24,324 |
| Dec 26, 2025 | 60.86 | 60.98 | 60.71 | 60.94 | 60.35 | 0.09% | 11,995 |
| Dec 24, 2025 | 60.54 | 60.90 | 60.54 | 60.88 | 60.30 | 0.58% | 16,877 |
| Dec 23, 2025 | 60.73 | 60.75 | 60.45 | 60.53 | 59.95 | -0.41% | 141,815 |
| Dec 22, 2025 | 60.64 | 60.81 | 60.58 | 60.78 | 60.20 | 0.40% | 81,194 |
| Dec 19, 2025 | 60.59 | 60.83 | 60.53 | 60.54 | 59.96 | -0.15% | 58,770 |
| Dec 18, 2025 | 60.88 | 61.06 | 60.58 | 60.63 | 60.05 | -1.10% | 47,960 |
| Dec 17, 2025 | 61.18 | 61.54 | 61.15 | 61.31 | 60.18 | 0.26% | 15,122 |
| Dec 16, 2025 | 61.59 | 61.61 | 60.95 | 61.15 | 60.02 | -0.77% | 25,875 |
| Dec 15, 2025 | 61.72 | 61.73 | 61.42 | 61.62 | 60.48 | 0.26% | 35,558 |
| Dec 12, 2025 | 61.86 | 61.91 | 61.36 | 61.46 | 60.33 | -0.28% | 16,397 |
| Dec 11, 2025 | 61.22 | 61.76 | 61.22 | 61.63 | 60.49 | 0.74% | 25,285 |
| Dec 10, 2025 | 60.38 | 61.23 | 60.34 | 61.18 | 60.05 | 1.45% | 20,714 |
| Dec 9, 2025 | 60.25 | 60.63 | 60.25 | 60.31 | 59.20 | 0.26% | 24,423 |
| Dec 8, 2025 | 60.43 | 60.43 | 60.13 | 60.15 | 59.04 | -0.35% | 36,841 |
| Dec 5, 2025 | 60.16 | 60.67 | 60.16 | 60.36 | 59.25 | 0.37% | 22,359 |
| Dec 4, 2025 | 60.24 | 60.31 | 59.96 | 60.14 | 59.03 | -0.02% | 21,573 |
| Dec 3, 2025 | 60.02 | 60.28 | 60.02 | 60.15 | 59.04 | 0.57% | 23,640 |