ALPS REIT Dividend Dogs ETF (RDOG) Historical Stock Data
36.11 ↓0.11 (-0.29%)
As of May 6, 2024, 12:46pm EST.
Historical Data
In the past 30 trading days, RDOG is up 0.07% a day on average. There have been 24 days where ALPS REIT Dividend Dogs ETF closed green and 6 days where RDOG closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-06 | 36.12 | 36.11 | ↓$0.01 (-0.03%) | 36.09 | 36.26 | 1.07K |
2024-05-03 | 36.22 | 36.22 | ↑$0.00 (0.00%) | 36.22 | 36.22 | 183 |
2024-05-02 | 36.25 | 36.25 | ↑$0.00 (0.00%) | 36.25 | 36.25 | 28 |
2024-05-01 | 35.61 | 35.64 | ↑$0.03 (0.10%) | 35.61 | 35.66 | 731 |
2024-04-30 | 35.59 | 35.59 | ↑$0.00 (0.00%) | 35.59 | 35.59 | 15 |
2024-04-29 | 36.02 | 36.02 | ↑$0.00 (0.00%) | 36.02 | 36.02 | 183 |
2024-04-26 | 35.49 | 35.57 | ↑$0.08 (0.23%) | 35.49 | 35.74 | 1.28K |
2024-04-25 | 35.37 | 35.38 | ↑$0.01 (0.03%) | 35.37 | 35.38 | 496 |
2024-04-24 | 35.67 | 35.80 | ↑$0.13 (0.37%) | 35.67 | 35.80 | 628 |
2024-04-23 | 35.80 | 35.94 | ↑$0.14 (0.39%) | 35.80 | 35.94 | 492 |
2024-04-22 | 34.86 | 35.38 | ↑$0.52 (1.48%) | 34.86 | 35.41 | 0.94K |
2024-04-19 | 34.77 | 34.86 | ↑$0.09 (0.27%) | 34.72 | 34.87 | 1.06K |
2024-04-18 | 34.46 | 34.52 | ↑$0.06 (0.17%) | 34.46 | 34.52 | 359 |
2024-04-17 | 34.67 | 34.59 | ↓$0.08 (-0.24%) | 34.59 | 34.67 | 425 |
2024-04-16 | 34.76 | 34.76 | ↑$0.00 (0.00%) | 34.76 | 34.76 | 14 |
2024-04-15 | 35.56 | 35.26 | ↓$0.30 (-0.85%) | 35.26 | 35.56 | 161 |
2024-04-12 | 35.71 | 35.56 | ↓$0.15 (-0.41%) | 35.50 | 35.71 | 693 |
2024-04-11 | 35.69 | 36.01 | ↑$0.32 (0.91%) | 35.69 | 36.18 | 1.48K |
2024-04-10 | 35.63 | 35.63 | ↑$0.00 (0.00%) | 35.63 | 35.63 | 27 |
2024-04-09 | 36.57 | 37.01 | ↑$0.44 (1.20%) | 36.57 | 37.01 | 509 |
2024-04-08 | 36.36 | 36.36 | ↑$0.00 (0.00%) | 36.36 | 36.36 | 188 |
2024-04-05 | 35.47 | 35.64 | ↑$0.17 (0.48%) | 35.47 | 35.64 | 445 |
2024-04-04 | 35.52 | 35.52 | ↑$0.00 (0.00%) | 35.52 | 35.52 | 190 |
2024-04-03 | 35.59 | 35.62 | ↑$0.03 (0.08%) | 35.57 | 35.64 | 560 |
2024-04-02 | 35.59 | 35.59 | ↑$0.00 (0.00%) | 35.59 | 35.59 | 79 |
2024-04-01 | 36.21 | 36.21 | ↑$0.00 (0.00%) | 36.21 | 36.21 | 151 |
2024-03-28 | 36.81 | 36.81 | ↑$0.00 (0.00%) | 36.81 | 36.81 | 225 |
2024-03-27 | 36.46 | 36.46 | ↑$0.00 (0.00%) | 36.46 | 36.46 | 329 |
2024-03-26 | 36.03 | 35.43 | ↓$0.60 (-1.65%) | 35.43 | 36.03 | 1.13K |
2024-03-25 | 35.86 | 35.69 | ↓$0.17 (-0.48%) | 35.69 | 35.86 | 1.85K |
Create an account or log in to view more rows.
$RDOG looks like a loading
$RDOG This may be your last opportunity to buy on the cheap??
$RDOG i'm out of slaps for the day
$RDOG said y’all dumb af
$RDOG bought more
$RDOG yes
keep going down
let's go
stop stalling
$RDOG Green by EOD guarentee
$RDOG LFGGGGGG
$RDOG Somethings happening Monday.
$RDOG Beautiful!! 😀