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
2023-12-29 38.77 38.77 38.65 38.65 0.0M
2023-12-28 39.02 39.29 39.02 39.29 0.0M
2023-12-27 39.18 39.18 39.00 39.01 0.0M
2023-12-26 38.84 38.99 38.69 38.94 0.0M
2023-12-22 38.67 38.67 38.46 38.46 0.0M
2023-12-21 38.42 38.44 37.94 38.26 0.0M
2023-12-20 39.24 39.24 38.78 38.78 0.0M
2023-12-19 39.12 39.16 39.12 39.12 0.0M
2023-12-18 38.75 38.75 38.75 38.75 0.0M
2023-12-15 39.32 39.32 38.95 39.19 0.0M
2023-12-14 39.70 39.74 39.70 39.74 0.0M
2023-12-13 38.62 38.62 38.62 38.62 0.0M
2023-12-12 36.91 37.26 36.91 37.10 0.0M
2023-12-11 37.27 37.27 37.23 37.23 0.0M
2023-12-08 37.29 37.29 37.29 37.29 0.0M
2023-12-07 37.36 37.36 37.36 37.36 0.0M
2023-12-06 37.07 37.07 37.07 37.07 0.0M
2023-12-05 37.16 37.16 37.16 37.16 0.0M
2023-12-04 37.03 37.53 37.03 37.53 0.0M
2023-12-01 37.02 37.02 37.02 37.02 0.0M
2023-11-30 35.65 35.85 35.65 35.85 0.0M
2023-11-29 35.80 35.80 35.68 35.72 0.0M
2023-11-28 35.12 35.42 35.12 35.42 0.0M
2023-11-27 35.00 35.11 35.00 35.11 0.0M
2023-11-24 35.00 35.00 35.00 35.00 0.0M
2023-11-22 34.80 34.81 34.76 34.81 0.0M
2023-11-21 34.62 34.62 34.62 34.62 0.0M
2023-11-20 35.00 35.00 35.00 35.00 0.0M
2023-11-17 34.85 34.85 34.85 34.85 0.0M
2023-11-16 35.18 35.18 34.71 34.71 0.0M
2023-11-15 35.00 35.11 35.00 35.11 0.0M
2023-11-14 35.03 35.03 35.03 35.03 0.0M
2023-11-13 32.98 32.98 32.98 32.98 0.0M
2023-11-10 32.82 33.32 32.81 33.32 0.0M
2023-11-09 33.49 33.49 32.90 32.97 0.0M
2023-11-08 33.64 33.64 33.64 33.64 0.0M
2023-11-07 33.80 33.80 33.80 33.80 0.0M
2023-11-06 34.23 34.23 34.23 34.23 0.0M
2023-11-03 34.14 34.73 34.14 34.62 0.0M
2023-11-02 33.66 33.72 33.66 33.72 0.0M
2023-11-01 32.22 32.23 32.20 32.23 0.0M
2023-10-31 31.69 32.09 31.69 32.09 0.0M
2023-10-30 31.76 31.76 31.15 31.49 0.0M
2023-10-27 31.15 31.15 31.13 31.14 0.0M
2023-10-26 31.92 31.92 31.92 31.92 0.0M
2023-10-25 31.51 31.51 31.51 31.51 0.0M
2023-10-24 31.90 32.07 31.90 32.07 0.0M
2023-10-23 31.91 31.91 31.64 31.64 0.0M
2023-10-20 32.28 32.28 31.97 31.97 0.0M
2023-10-19 32.19 32.19 32.19 32.19 0.0M
2023-10-18 33.01 33.01 32.97 32.97 0.0M
2023-10-17 33.67 33.67 33.67 33.67 0.0M
2023-10-16 32.94 33.40 32.94 33.32 0.0M
2023-10-13 32.77 32.77 32.66 32.71 0.0M
2023-10-12 33.11 33.11 32.88 33.00 0.0M
2023-10-11 33.42 33.43 33.10 33.43 0.0M
2023-10-10 33.16 33.20 32.96 33.00 0.0M
2023-10-09 32.63 32.83 32.63 32.83 0.0M
2023-10-06 32.37 32.37 32.37 32.37 0.0M
2023-10-05 32.40 32.40 32.40 32.40 0.0M
2023-10-04 31.87 32.32 31.87 32.32 0.0M
2023-10-03 31.75 31.88 31.75 31.88 0.0M
2023-10-02 32.75 32.75 32.75 32.75 0.0M
2023-09-29 33.41 33.45 33.41 33.45 0.0M
2023-09-28 33.00 33.42 33.00 33.42 0.0M
2023-09-27 33.55 33.55 32.91 32.91 0.0M
2023-09-26 33.77 33.77 33.17 33.17 0.0M
2023-09-25 33.47 33.83 33.47 33.79 0.0M
2023-09-22 34.31 34.31 33.89 33.89 0.0M
2023-09-21 34.08 34.10 34.05 34.10 0.0M
2023-09-20 36.52 36.52 36.04 36.04 0.0M
2023-09-19 36.08 36.08 36.08 36.08 0.0M
2023-09-18 36.72 36.72 36.11 36.11 0.0M
2023-09-15 36.64 36.64 36.64 36.64 0.0M
2023-09-14 36.84 36.84 36.84 36.84 0.0M
2023-09-13 35.95 35.95 35.95 35.95 0.0M
2023-09-12 36.46 36.46 36.46 36.46 0.0M
2023-09-11 36.56 36.59 36.51 36.51 0.0M
2023-09-08 36.61 36.61 36.61 36.61 0.0M
2023-09-07 36.35 36.52 36.35 36.52 0.0M
2023-09-06 36.56 36.56 36.56 36.56 0.0M
2023-09-05 36.54 36.76 36.34 36.47 0.0M
2023-09-01 36.96 36.96 36.91 36.96 0.0M
2023-08-31 36.94 36.94 36.93 36.94 0.0M
2023-08-30 36.74 37.13 36.74 37.13 0.0M
2023-08-29 36.76 36.85 36.76 36.85 0.0M
2023-08-28 35.71 36.20 35.71 36.20 0.0M
2023-08-25 35.59 35.59 35.59 35.59 0.0M
2023-08-24 35.65 35.65 35.34 35.61 0.0M
2023-08-23 35.77 35.80 35.75 35.80 0.0M
2023-08-22 35.07 35.07 35.07 35.07 0.0M
2023-08-21 35.00 35.03 35.00 35.03 0.0M
2023-08-18 35.23 35.30 35.23 35.27 0.0M
2023-08-17 35.69 35.69 35.35 35.35 0.0M
2023-08-16 35.89 35.95 35.64 35.64 0.0M
2023-08-15 36.30 36.30 35.98 35.98 0.0M
2023-08-14 36.11 36.48 36.11 36.48 0.0M
2023-08-11 36.92 36.92 36.92 36.92 0.0M
2023-08-10 36.84 36.84 36.84 36.84 0.0M
2023-08-09 36.84 36.96 36.84 36.96 0.0M
2023-08-08 37.12 37.12 37.12 37.12 0.0M
2023-08-07 37.26 37.64 37.26 37.64 0.0M
2023-08-04 37.18 37.18 36.86 36.86 0.0M
2023-08-03 36.49 36.85 36.49 36.85 0.0M
2023-08-02 37.28 37.28 37.28 37.28 0.0M
2023-08-01 37.32 37.54 37.26 37.54 0.0M
2023-07-31 37.69 37.71 37.63 37.71 0.0M
2023-07-28 37.45 37.45 37.45 37.45 0.0M
2023-07-27 37.06 37.12 37.06 37.12 0.0M
2023-07-26 37.92 37.92 37.92 37.92 0.0M
2023-07-25 37.77 37.77 37.52 37.52 0.0M
2023-07-24 37.95 37.95 37.95 37.95 0.0M
2023-07-21 37.80 37.80 37.63 37.63 0.0M
2023-07-20 37.89 37.89 37.47 37.65 0.0M
2023-07-19 37.92 38.05 37.92 38.05 0.0M
2023-07-18 37.31 37.31 37.31 37.31 0.0M
2023-07-17 37.28 37.28 37.07 37.07 0.0M
2023-07-14 37.15 37.31 37.15 37.31 0.0M
2023-07-13 37.45 37.54 37.43 37.54 0.0M
2023-07-12 37.59 37.60 37.37 37.37 0.0M
2023-07-11 37.26 37.26 37.26 37.26 0.0M
2023-07-10 36.43 36.61 36.43 36.61 0.0M
2023-07-07 35.82 36.40 35.82 36.40 0.0M
2023-07-06 35.50 36.08 35.50 36.08 0.0M
2023-07-05 36.50 36.64 36.47 36.47 0.0M
2023-07-03 36.48 36.48 36.48 36.48 0.0M
2023-06-30 36.26 36.26 35.57 35.82 0.0M
2023-06-29 35.41 35.87 35.41 35.87 0.0M
2023-06-28 35.29 35.29 35.08 35.13 0.0M
2023-06-27 35.19 35.46 35.19 35.46 0.0M
2023-06-26 34.31 34.95 34.31 34.91 0.0M
2023-06-23 34.16 34.16 33.90 33.95 0.0M
2023-06-22 34.44 34.44 34.44 34.44 0.0M
2023-06-21 35.77 35.88 35.51 35.73 0.0M
2023-06-20 36.17 36.17 36.13 36.13 0.0M
2023-06-16 36.59 36.74 36.59 36.74 0.0M
2023-06-15 36.31 36.68 36.31 36.68 0.0M
2023-06-14 36.72 36.72 36.46 36.46 0.0M
2023-06-13 36.49 36.51 36.49 36.51 0.0M
2023-06-12 36.33 36.33 36.33 36.33 0.0M
2023-06-09 36.31 36.39 36.31 36.39 0.0M
2023-06-08 36.68 36.68 36.68 36.68 0.0M
2023-06-07 36.61 37.00 36.61 36.98 0.0M
2023-06-06 36.05 36.05 36.04 36.04 0.0M
2023-06-05 35.42 35.42 35.19 35.19 0.0M
2023-06-02 35.02 35.56 34.99 35.56 0.0M
2023-06-01 34.37 34.37 34.26 34.26 0.0M
2023-05-31 34.29 34.34 34.24 34.34 0.0M
2023-05-30 34.09 34.09 34.09 34.09 0.0M
2023-05-26 33.30 33.76 33.13 33.76 0.0M
2023-05-25 33.26 33.26 33.26 33.26 0.0M
2023-05-24 33.58 33.58 33.54 33.54 0.0M
2023-05-23 34.65 34.69 34.30 34.30 0.0M
2023-05-22 34.19 34.19 34.18 34.18 0.0M
2023-05-19 33.94 33.94 33.94 33.94 0.0M
2023-05-18 33.88 34.12 33.88 34.12 0.0M
2023-05-17 33.41 34.04 33.13 34.04 0.0M
2023-05-16 33.31 33.31 33.31 33.31 0.0M
2023-05-15 34.09 34.09 34.01 34.01 0.0M
2023-05-12 34.09 34.09 34.09 34.09 0.0M
2023-05-11 34.30 34.30 34.30 34.30 0.0M
2023-05-10 34.57 34.62 34.24 34.62 0.0M
2023-05-09 34.49 34.49 34.49 34.49 0.0M
2023-05-08 34.59 34.68 34.59 34.68 0.0M
2023-05-05 34.96 34.96 34.91 34.91 0.0M
2023-05-04 34.41 34.45 34.30 34.30 0.0M
2023-05-03 34.29 34.76 34.11 34.12 0.0M
2023-05-02 33.81 34.04 33.81 33.98 0.0M
2023-05-01 34.75 34.75 34.66 34.66 0.0M
2023-04-28 34.73 34.83 34.73 34.83 0.0M
2023-04-27 33.50 34.40 33.50 34.40 0.0M
2023-04-26 34.01 34.20 33.75 33.75 0.0M
2023-04-25 34.09 34.09 34.09 34.09 0.0M
2023-04-24 34.42 34.71 34.42 34.71 0.0M
2023-04-21 34.75 34.86 34.75 34.86 0.0M
2023-04-20 34.87 34.87 34.87 34.87 0.0M
2023-04-19 34.90 35.40 34.90 35.40 0.0M
2023-04-18 35.38 35.38 35.07 35.07 0.0M
2023-04-17 35.53 35.53 35.53 35.53 0.0M
2023-04-14 34.64 34.75 34.64 34.75 0.0M
2023-04-13 35.14 35.23 35.08 35.08 0.0M
2023-04-12 35.84 35.90 35.16 35.16 0.0M
2023-04-11 35.94 35.94 35.74 35.74 0.0M
2023-04-10 35.34 35.60 35.32 35.60 0.0M
2023-04-06 35.08 35.85 35.08 35.85 0.0M
2023-04-05 35.54 35.54 35.42 35.42 0.0M
2023-04-04 35.77 35.84 35.34 35.57 0.0M
2023-04-03 35.92 35.92 35.92 35.92 0.0M
2023-03-31 36.15 36.15 36.14 36.14 0.0M
2023-03-30 35.24 35.24 35.24 35.24 0.0M
2023-03-29 34.62 34.90 34.62 34.90 0.0M
2023-03-28 35.72 35.72 33.99 34.19 0.0M
2023-03-27 34.14 34.44 34.14 34.19 0.0M
2023-03-24 33.57 33.99 33.57 33.99 0.0M
2023-03-23 34.01 34.15 33.20 33.20 0.0M
2023-03-22 35.25 35.25 34.31 34.31 0.0M
2023-03-21 35.68 35.87 35.68 35.87 0.0M
2023-03-20 35.77 35.77 35.77 35.77 0.0M
2023-03-17 35.27 35.27 35.27 35.27 0.0M
2023-03-16 36.29 36.31 36.27 36.31 0.0M
2023-03-15 36.67 36.77 36.50 36.77 0.0M
2023-03-14 37.71 37.71 37.09 37.09 0.0M
2023-03-13 36.68 36.83 36.68 36.83 0.0M
2023-03-10 36.66 36.66 36.66 36.66 0.0M
2023-03-09 37.98 37.98 37.98 37.98 0.0M
2023-03-08 39.06 39.10 39.04 39.10 0.0M
2023-03-07 38.74 38.86 38.68 38.86 0.0M
2023-03-06 39.94 39.94 39.74 39.74 0.0M
2023-03-03 39.79 40.11 39.79 39.99 0.0M
2023-03-02 39.59 39.59 39.59 39.59 0.0M
2023-03-01 38.94 39.18 38.94 39.18 0.0M
2023-02-28 39.63 39.63 39.63 39.63 0.0M
2023-02-27 39.91 39.91 39.91 39.91 0.0M
2023-02-24 39.78 39.78 39.78 39.78 0.0M
2023-02-23 40.36 40.45 40.35 40.45 0.0M
2023-02-22 40.36 40.36 40.20 40.20 0.0M
2023-02-21 40.57 40.57 40.54 40.54 0.0M
2023-02-17 41.59 41.59 41.59 41.59 0.0M
2023-02-16 41.50 41.74 41.50 41.74 0.0M
2023-02-15 41.50 41.84 41.50 41.84 0.0M
2023-02-14 41.76 41.76 41.73 41.73 0.0M
2023-02-13 41.33 42.02 41.33 42.02 0.0M
2023-02-10 41.38 41.51 41.06 41.51 0.0M
2023-02-09 41.63 41.63 41.39 41.39 0.0M
2023-02-08 41.94 41.94 41.94 41.94 0.0M
2023-02-07 42.47 42.47 42.37 42.37 0.0M
2023-02-06 42.43 42.43 42.43 42.43 0.0M
2023-02-03 42.44 42.92 42.44 42.92 0.0M
2023-02-02 43.97 43.97 43.56 43.56 0.0M
2023-02-01 41.95 42.71 41.95 42.71 0.0M
2023-01-31 41.81 42.49 41.81 42.49 0.0M
2023-01-30 41.47 41.47 41.47 41.47 0.0M
2023-01-27 41.44 41.84 41.44 41.84 0.0M
2023-01-26 40.83 41.12 40.83 41.12 0.0M
2023-01-25 40.52 40.52 40.52 40.52 0.0M
2023-01-24 40.63 40.63 40.63 40.63 0.0M
2023-01-23 40.85 40.85 40.85 40.85 0.0M
2023-01-20 40.30 40.56 40.30 40.56 0.0M
2023-01-19 39.98 40.30 39.77 40.11 0.0M
2023-01-18 40.70 40.70 40.39 40.47 0.0M
2023-01-17 41.10 41.10 41.09 41.09 0.0M
2023-01-13 40.77 40.77 40.77 40.77 0.0M
2023-01-12 40.67 40.81 40.67 40.80 0.0M
2023-01-11 39.41 40.13 39.39 40.13 0.0M
2023-01-10 38.93 39.08 38.93 39.08 0.0M
2023-01-09 39.11 39.11 38.81 38.81 0.0M
2023-01-06 38.92 38.92 38.91 38.91 0.0M
2023-01-05 38.00 38.00 38.00 38.00 0.0M
2023-01-04 38.43 39.23 38.43 38.78 0.0M
2023-01-03 37.85 37.97 37.85 37.97 0.0M