ALPS REIT Dividend Dogs ETF

RDOG
🏛️ usa →
36.37
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 53.17 53.17 53.17 53.17 0.0M
2021-12-30 53.24 53.25 53.17 53.17 0.0M
2021-12-29 54.44 54.44 52.55 52.89 0.0M
2021-12-28 52.47 52.47 52.47 52.47 0.0M
2021-12-27 51.82 52.24 51.82 52.24 0.0M
2021-12-23 51.62 51.62 51.52 51.52 0.0M
2021-12-22 51.42 51.42 50.50 51.15 0.0M
2021-12-21 51.62 51.78 51.57 51.78 0.0M
2021-12-20 52.75 52.75 50.53 50.78 0.0M
2021-12-17 51.48 51.48 51.48 51.48 0.0M
2021-12-16 51.57 51.91 51.54 51.54 0.0M
2021-12-15 50.93 51.51 50.93 51.51 0.0M
2021-12-14 51.05 51.06 50.94 50.94 0.0M
2021-12-13 51.06 51.35 50.89 51.35 0.0M
2021-12-10 51.87 51.87 50.99 51.32 0.0M
2021-12-09 51.70 51.70 51.70 51.70 0.0M
2021-12-08 53.40 53.40 52.44 52.45 0.0M
2021-12-07 52.11 52.11 51.84 51.84 0.0M
2021-12-06 51.60 51.60 51.60 51.60 0.0M
2021-12-03 50.12 50.32 50.12 50.32 0.0M
2021-12-02 49.84 50.62 49.84 50.47 0.0M
2021-12-01 50.82 50.82 49.10 49.10 0.0M
2021-11-30 50.75 50.75 49.97 49.97 0.0M
2021-11-29 51.00 51.00 50.83 50.83 0.0M
2021-11-26 50.60 50.60 50.60 50.60 0.0M
2021-11-24 52.27 52.35 52.27 52.35 0.0M
2021-11-23 51.83 51.83 51.83 51.83 0.0M
2021-11-22 51.74 51.74 51.74 51.74 0.0M
2021-11-19 51.72 51.72 51.72 51.72 0.0M
2021-11-18 52.04 52.52 51.98 52.09 0.0M
2021-11-17 51.35 52.10 51.28 52.10 0.0M
2021-11-16 52.09 52.20 52.04 52.20 0.0M
2021-11-15 52.51 52.52 52.45 52.48 0.0M
2021-11-12 52.11 52.11 52.03 52.03 0.0M
2021-11-11 52.26 52.26 52.26 52.26 0.0M
2021-11-10 52.12 52.13 52.12 52.13 0.0M
2021-11-09 51.69 52.25 51.69 52.08 0.0M
2021-11-08 51.78 51.80 51.67 51.80 0.0M
2021-11-05 52.00 52.24 52.00 52.07 0.0M
2021-11-04 51.04 51.04 51.04 51.04 0.0M
2021-11-03 51.56 51.60 51.56 51.60 0.0M
2021-11-02 51.20 51.20 50.97 51.01 0.0M
2021-11-01 50.46 51.20 50.46 51.20 0.0M
2021-10-29 50.55 50.55 50.46 50.46 0.0M
2021-10-27 50.58 50.58 50.58 50.58 0.0M
2021-10-26 50.95 50.95 50.95 50.95 0.0M
2021-10-25 50.75 50.75 50.75 50.75 0.0M
2021-10-22 50.77 50.81 50.77 50.79 0.0M
2021-10-21 50.78 50.78 50.76 50.76 0.0M
2021-10-20 53.00 53.00 51.00 51.00 0.0M
2021-10-19 50.51 50.51 50.24 50.24 0.0M
2021-10-18 49.68 50.37 49.67 50.37 0.0M
2021-10-15 49.73 50.73 49.73 50.25 0.0M
2021-10-14 50.16 50.20 50.16 50.20 0.0M
2021-10-13 49.67 49.85 49.60 49.85 0.0M
2021-10-12 49.58 49.58 49.58 49.58 0.0M
2021-10-11 48.83 49.06 48.83 49.06 0.0M
2021-10-08 48.98 49.00 48.83 48.83 0.0M
2021-10-07 48.99 48.99 48.99 48.99 0.0M
2021-10-06 47.75 48.94 47.42 48.94 0.0M
2021-10-05 48.38 48.38 48.38 48.38 0.0M
2021-10-04 48.82 48.82 48.67 48.67 0.0M
2021-10-01 47.57 48.55 47.57 48.49 0.0M
2021-09-30 49.13 49.13 47.39 47.63 0.0M
2021-09-29 48.50 48.50 48.28 48.32 0.0M
2021-09-28 48.16 48.30 47.50 48.07 0.0M
2021-09-27 48.19 48.76 48.19 48.30 0.0M
2021-09-24 48.68 48.68 48.68 48.68 0.0M
2021-09-23 49.36 49.36 49.25 49.25 0.0M
2021-09-22 49.72 49.72 49.72 49.72 0.0M
2021-09-21 49.18 49.18 49.18 49.18 0.0M
2021-09-20 48.73 49.11 48.73 49.11 0.0M
2021-09-17 49.31 49.31 49.31 49.31 0.0M
2021-09-16 49.96 49.96 49.49 49.72 0.0M
2021-09-15 49.86 49.88 49.70 49.71 0.0M
2021-09-14 50.71 50.71 49.76 49.76 0.0M
2021-09-13 50.10 50.10 49.88 49.88 0.0M
2021-09-10 49.75 49.75 49.53 49.53 0.0M
2021-09-09 50.95 50.95 50.42 50.42 0.0M
2021-09-08 51.37 51.37 50.67 51.20 0.0M
2021-09-07 51.10 51.10 51.10 51.10 0.0M
2021-09-03 51.29 51.31 51.29 51.31 0.0M
2021-09-02 50.75 51.16 50.75 51.16 0.0M
2021-09-01 50.85 50.95 50.85 50.95 0.0M
2021-08-31 50.40 50.50 50.40 50.50 0.0M
2021-08-30 50.75 50.75 49.46 50.13 0.0M
2021-08-27 50.08 50.08 50.08 50.08 0.0M
2021-08-26 49.38 49.38 49.38 49.38 0.0M
2021-08-25 49.19 49.44 49.11 49.44 0.0M
2021-08-24 49.26 49.36 49.24 49.36 0.0M
2021-08-23 49.32 49.50 49.32 49.50 0.0M
2021-08-20 48.22 49.29 48.22 49.10 0.0M
2021-08-19 48.83 48.83 48.36 48.75 0.0M
2021-08-18 48.66 49.11 48.66 48.71 0.0M
2021-08-17 49.26 49.26 48.87 49.19 0.0M
2021-08-16 49.36 49.36 49.32 49.32 0.0M
2021-08-13 49.45 49.45 49.45 49.45 0.0M
2021-08-12 49.03 49.24 49.03 49.24 0.0M
2021-08-11 49.10 49.39 49.10 49.33 0.0M
2021-08-10 48.95 48.95 48.95 48.95 0.0M
2021-08-09 49.42 49.42 49.40 49.40 0.0M
2021-08-06 49.72 49.72 49.72 49.72 0.0M
2021-08-05 49.25 49.59 49.25 49.59 0.0M
2021-08-04 49.05 49.17 48.77 48.77 0.0M
2021-08-03 49.21 49.21 49.21 49.21 0.0M
2021-08-02 49.83 49.83 49.26 49.26 0.0M
2021-07-30 49.66 49.66 49.66 49.66 0.0M
2021-07-29 50.08 50.08 49.77 49.77 0.0M
2021-07-28 49.43 49.66 49.43 49.66 0.0M
2021-07-27 49.55 49.72 49.55 49.72 0.0M
2021-07-26 49.62 49.68 49.57 49.68 0.0M
2021-07-23 49.58 49.58 49.58 49.58 0.0M
2021-07-22 49.19 49.20 49.17 49.20 0.0M
2021-07-21 49.85 50.14 49.82 49.84 0.0M
2021-07-20 48.55 49.63 48.55 49.63 0.0M
2021-07-19 48.10 48.12 47.99 48.12 0.0M
2021-07-16 49.59 49.59 49.21 49.31 0.0M
2021-07-15 49.25 49.25 49.25 49.25 0.0M
2021-07-14 48.89 49.20 48.89 49.13 0.0M
2021-07-13 49.07 49.07 48.73 48.86 0.0M
2021-07-12 49.51 49.59 49.51 49.59 0.0M
2021-07-09 49.04 49.04 49.04 49.04 0.0M
2021-07-08 48.30 48.30 48.02 48.02 0.0M
2021-07-07 48.35 48.42 48.35 48.38 0.0M
2021-07-06 48.26 48.58 47.86 48.58 0.0M
2021-07-02 48.21 48.27 48.14 48.27 0.0M
2021-07-01 47.97 48.21 47.97 48.21 0.0M
2021-06-30 47.69 48.26 47.69 47.97 0.0M
2021-06-29 48.27 48.46 48.10 48.10 0.0M
2021-06-28 48.64 48.64 48.05 48.25 0.0M
2021-06-25 48.50 48.74 48.50 48.74 0.0M
2021-06-24 48.60 48.60 48.28 48.37 0.0M
2021-06-23 48.24 48.33 48.20 48.20 0.0M
2021-06-22 48.02 48.68 48.02 48.29 0.0M
2021-06-21 47.56 48.40 47.56 48.40 0.0M
2021-06-18 47.89 47.89 47.46 47.46 0.0M
2021-06-17 48.52 48.52 48.16 48.42 0.0M
2021-06-16 49.59 49.59 49.33 49.33 0.0M
2021-06-15 49.60 49.60 49.60 49.60 0.0M
2021-06-14 50.44 50.44 49.89 50.00 0.0M
2021-06-11 49.62 49.80 49.62 49.75 0.0M
2021-06-10 50.03 50.22 50.03 50.13 0.0M
2021-06-09 50.01 50.12 49.98 50.04 0.0M
2021-06-08 49.78 49.78 49.78 49.78 0.0M
2021-06-07 49.41 49.41 49.26 49.26 0.0M
2021-06-04 47.85 48.16 47.85 47.98 0.0M
2021-06-03 48.53 48.53 48.08 48.15 0.0M
2021-06-02 48.07 48.32 48.07 48.32 0.0M
2021-06-01 47.34 47.98 47.34 47.98 0.0M
2021-05-28 47.27 47.27 47.00 47.09 0.0M
2021-05-27 46.96 47.04 46.74 46.74 0.0M
2021-05-26 46.70 47.06 46.70 46.90 0.0M
2021-05-25 46.75 46.79 46.50 46.50 0.0M
2021-05-24 46.73 46.73 46.73 46.73 0.0M
2021-05-21 46.27 46.31 46.26 46.31 0.0M
2021-05-20 45.99 46.21 45.98 46.21 0.0M
2021-05-19 45.81 45.81 45.81 45.81 0.0M
2021-05-18 46.08 46.08 46.02 46.02 0.0M
2021-05-17 45.56 45.91 45.56 45.91 0.0M
2021-05-14 45.67 45.91 45.67 45.91 0.0M
2021-05-13 45.36 45.36 45.36 45.36 0.0M
2021-05-12 44.47 44.47 44.47 44.47 0.0M
2021-05-11 46.00 46.00 45.52 45.66 0.0M
2021-05-10 46.40 46.96 46.40 46.56 0.0M
2021-05-07 46.54 46.74 46.41 46.74 0.0M
2021-05-06 45.92 46.12 45.70 46.12 0.0M
2021-05-05 46.31 46.31 45.74 45.76 0.0M
2021-05-04 46.95 46.96 46.60 46.60 0.0M
2021-05-03 46.88 47.01 46.88 46.96 0.0M
2021-04-30 46.70 46.98 46.70 46.98 0.0M
2021-04-29 47.00 47.00 46.74 46.79 0.0M
2021-04-28 46.63 46.78 46.56 46.56 0.0M
2021-04-27 46.75 46.75 46.53 46.57 0.0M
2021-04-26 46.71 46.71 46.71 46.71 0.0M
2021-04-23 46.51 46.51 46.51 46.51 0.0M
2021-04-22 46.65 46.69 46.33 46.33 0.0M
2021-04-21 46.44 46.60 46.43 46.57 0.0M
2021-04-20 46.14 46.14 46.14 46.14 0.0M
2021-04-19 45.69 45.83 45.57 45.83 0.0M
2021-04-16 45.75 45.98 45.72 45.73 0.0M
2021-04-15 45.23 45.74 45.23 45.74 0.0M
2021-04-14 45.04 45.04 45.04 45.04 0.0M
2021-04-13 45.61 45.61 45.38 45.42 0.0M
2021-04-12 45.14 45.14 45.14 45.14 0.0M
2021-04-09 44.90 45.03 44.83 44.98 0.0M
2021-04-08 44.94 45.11 44.94 45.11 0.0M
2021-04-07 44.72 45.11 44.72 45.07 0.0M
2021-04-06 45.09 45.22 45.09 45.22 0.0M
2021-04-05 44.83 45.00 44.83 45.00 0.0M
2021-04-01 44.18 44.85 44.18 44.85 0.0M
2021-03-31 44.28 44.30 44.02 44.02 0.0M
2021-03-30 44.23 44.23 44.23 44.23 0.0M
2021-03-29 44.25 44.25 44.14 44.14 0.0M
2021-03-26 44.12 44.51 44.12 44.51 0.0M
2021-03-25 43.47 43.78 42.74 43.78 0.0M
2021-03-24 43.46 43.46 43.46 43.46 0.0M
2021-03-23 43.91 43.91 43.59 43.59 0.0M
2021-03-22 43.83 43.83 43.83 43.83 0.0M
2021-03-19 44.17 44.80 43.93 43.93 0.0M
2021-03-18 45.06 45.27 44.56 44.78 0.0M
2021-03-17 45.24 45.94 45.24 45.94 0.0M
2021-03-16 45.88 45.88 45.81 45.81 0.0M
2021-03-15 45.99 46.55 45.99 46.53 0.0M
2021-03-12 45.55 45.99 45.55 45.99 0.0M
2021-03-11 45.17 45.17 45.07 45.07 0.0M
2021-03-10 45.00 45.00 44.94 44.94 0.0M
2021-03-09 44.81 44.81 44.44 44.44 0.0M
2021-03-08 43.72 44.92 43.72 44.71 0.0M
2021-03-05 42.74 43.73 42.74 43.73 0.0M
2021-03-04 43.89 43.93 43.02 43.06 0.0M
2021-03-03 43.26 43.56 43.22 43.56 0.0M
2021-03-02 42.98 43.08 42.96 43.08 0.0M
2021-03-01 43.58 43.58 43.29 43.29 0.0M
2021-02-26 43.51 43.51 42.96 42.96 0.0M
2021-02-25 44.45 44.45 43.56 43.56 0.0M
2021-02-24 44.33 44.33 44.33 44.33 0.0M
2021-02-23 43.49 43.69 43.49 43.65 0.0M
2021-02-22 42.84 43.27 42.80 43.27 0.0M
2021-02-19 42.13 42.47 42.13 42.47 0.0M
2021-02-18 42.20 42.20 42.16 42.16 0.0M
2021-02-17 42.38 42.67 42.38 42.54 0.0M
2021-02-16 43.43 43.43 42.68 42.78 0.0M
2021-02-12 42.81 42.91 42.81 42.91 0.0M
2021-02-11 42.98 42.98 42.98 42.98 0.0M
2021-02-10 43.25 43.52 42.90 42.90 0.0M
2021-02-09 42.84 42.84 42.67 42.75 0.0M
2021-02-08 42.57 42.67 42.48 42.67 0.0M
2021-02-05 42.33 42.33 42.21 42.30 0.0M
2021-02-04 42.12 42.12 42.02 42.02 0.0M
2021-02-03 41.67 42.06 41.65 41.65 0.0M
2021-02-02 41.57 41.85 41.57 41.63 0.0M
2021-02-01 40.87 41.66 40.87 41.66 0.0M
2021-01-29 41.61 41.61 40.94 40.95 0.0M
2021-01-28 42.16 42.22 42.10 42.10 0.0M
2021-01-27 42.00 42.00 41.72 41.74 0.0M
2021-01-26 42.14 42.32 41.50 42.32 0.0M
2021-01-25 41.86 41.91 41.86 41.91 0.0M
2021-01-22 41.21 41.55 41.21 41.55 0.0M
2021-01-21 41.28 41.46 41.13 41.46 0.0M
2021-01-20 41.12 41.96 41.12 41.86 0.0M
2021-01-19 41.50 41.50 40.39 41.28 0.0M
2021-01-15 40.78 41.45 40.76 41.45 0.0M
2021-01-14 40.23 41.11 40.23 41.06 0.0M
2021-01-13 40.62 40.72 40.38 40.72 0.0M
2021-01-12 39.96 40.30 39.96 40.29 0.0M
2021-01-11 39.96 39.96 39.96 39.96 0.0M
2021-01-08 40.39 40.44 40.23 40.44 0.0M
2021-01-07 40.11 40.21 40.09 40.21 0.0M
2021-01-06 40.65 40.65 40.64 40.64 0.0M
2021-01-05 39.36 40.21 38.83 39.96 0.0M
2021-01-04 40.50 40.96 39.83 39.83 0.0M