ALPS REIT Dividend Dogs ETF (RDOG) Historical Stock Data
41.18 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RDOG is up 0.06% a day on average. There have been 22 days where ALPS REIT Dividend Dogs ETF closed green and 8 days where RDOG closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-11-11 | 41.12 | 41.18 | ↑$0.06 (0.15%) | 41.12 | 41.18 | 812 |
2024-11-08 | 41.02 | 41.19 | ↑$0.17 (0.41%) | 41.02 | 41.19 | 316 |
2024-11-07 | 40.55 | 40.68 | ↑$0.13 (0.33%) | 40.55 | 40.68 | 274 |
2024-11-06 | 40.87 | 40.59 | ↓$0.28 (-0.67%) | 40.40 | 40.90 | 490 |
2024-11-05 | 39.79 | 40.30 | ↑$0.51 (1.29%) | 39.79 | 40.30 | 264 |
2024-11-04 | 39.76 | 39.83 | ↑$0.07 (0.17%) | 39.76 | 39.86 | 581 |
2024-11-01 | 39.40 | 39.35 | ↓$0.05 (-0.13%) | 39.35 | 39.45 | 1.36K |
2024-10-31 | 40.29 | 40.01 | ↓$0.28 (-0.70%) | 40.01 | 40.29 | 569 |
2024-10-30 | 41.12 | 40.83 | ↓$0.29 (-0.71%) | 40.83 | 41.12 | 6.41K |
2024-10-29 | 40.70 | 40.68 | ↓$0.02 (-0.06%) | 40.68 | 40.70 | 204 |
2024-10-28 | 41.08 | 40.91 | ↓$0.17 (-0.41%) | 40.91 | 41.08 | 786 |
2024-10-25 | 40.73 | 40.73 | ↑$0.00 (0.00%) | 40.73 | 40.73 | 79 |
2024-10-24 | 41.25 | 41.31 | ↑$0.06 (0.15%) | 41.21 | 41.31 | 303 |
2024-10-23 | 41.17 | 41.25 | ↑$0.08 (0.19%) | 41.17 | 41.25 | 369 |
2024-10-22 | 40.99 | 41.35 | ↑$0.36 (0.87%) | 40.99 | 41.35 | 505 |
2024-10-21 | 41.24 | 41.24 | ↑$0.00 (0.00%) | 41.24 | 41.24 | 49 |
2024-10-18 | 41.96 | 41.96 | ↑$0.00 (0.00%) | 41.96 | 41.96 | 114 |
2024-10-17 | 41.77 | 41.79 | ↑$0.02 (0.05%) | 41.77 | 41.85 | 889 |
2024-10-16 | 42.00 | 42.07 | ↑$0.07 (0.16%) | 42.00 | 42.07 | 723 |
2024-10-15 | 41.90 | 41.75 | ↓$0.15 (-0.36%) | 41.75 | 41.90 | 1.31K |
2024-10-14 | 41.16 | 41.16 | ↑$0.00 (0.00%) | 41.16 | 41.16 | 201 |
2024-10-11 | 40.91 | 40.91 | ↑$0.00 (0.00%) | 40.91 | 40.91 | 29 |
2024-10-10 | 40.35 | 40.44 | ↑$0.09 (0.22%) | 40.35 | 40.44 | 1.13K |
2024-10-09 | 40.71 | 40.75 | ↑$0.04 (0.10%) | 40.71 | 40.75 | 420 |
2024-10-08 | 40.61 | 40.86 | ↑$0.25 (0.61%) | 40.61 | 40.86 | 731 |
2024-10-07 | 40.84 | 40.92 | ↑$0.08 (0.20%) | 40.84 | 40.92 | 1.69K |
2024-10-04 | 41.16 | 41.24 | ↑$0.08 (0.20%) | 41.16 | 41.24 | 222 |
2024-10-03 | 41.09 | 41.15 | ↑$0.06 (0.15%) | 41.09 | 41.15 | 168 |
2024-10-02 | 41.45 | 41.45 | ↑$0.00 (0.00%) | 41.45 | 41.45 | 26 |
2024-10-01 | 41.84 | 41.65 | ↓$0.19 (-0.45%) | 41.65 | 41.84 | 849 |
Create an account or log in to view more rows.
$RDOG -
Buy
buy
buy!
$RDOG buy more doomers!!!
$RDOG Market is down
No worries
$RDOG I need a smoke after this trade
$RDOG buying time
added
$RDOG call the SEC
$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