ALPS REIT Dividend Dogs ETF (RDOG) Historical Stock Data
35.38 ↓0.42 (-1.18%)
As of April 18, 2024, 3:43pm EST.
Historical Data
In the past 30 trading days, RDOG is up 0.03% 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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 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 |
| 2024-03-22 | 36.70 | 35.71 | ↓$0.99 (-2.69%) | 35.71 | 36.70 | 848 |
| 2024-03-21 | 36.45 | 36.42 | ↓$0.03 (-0.08%) | 36.29 | 36.47 | 1.77K |
| 2024-03-20 | 36.00 | 36.53 | ↑$0.53 (1.46%) | 35.54 | 36.53 | 1.28K |
| 2024-03-19 | 36.05 | 36.05 | ↑$0.00 (0.00%) | 36.05 | 36.05 | 41 |
| 2024-03-18 | 35.89 | 35.87 | ↓$0.02 (-0.05%) | 35.87 | 35.89 | 1.45K |
| 2024-03-15 | 35.85 | 35.97 | ↑$0.12 (0.33%) | 35.72 | 35.98 | 1.74K |
| 2024-03-14 | 35.83 | 35.88 | ↑$0.05 (0.14%) | 35.76 | 35.88 | 724 |
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!! 😀