ALPS REIT Dividend Dogs ETF (RDOG) Historical Stock Data
42.49 ↑1.01 (2.45%)
As of Market Close on January 31st, 2023.
Historical Data
In the past 30 trading days, RDOG is up 0.15% a day on average. There have been 20 days where ALPS REIT Dividend Dogs ETF closed green and 10 days where RDOG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 41.81 | 42.49 | ↑$0.67 (1.61%) | 41.81 | 42.49 | 223 |
| 2023-01-30 | 41.47 | 41.47 | ↑$0.00 (0.00%) | 41.47 | 41.47 | 149 |
| 2023-01-27 | 41.44 | 41.84 | ↑$0.40 (0.96%) | 41.44 | 41.84 | 1.17K |
| 2023-01-26 | 40.83 | 41.12 | ↑$0.29 (0.71%) | 40.83 | 41.12 | 2.39K |
| 2023-01-25 | 40.52 | 40.52 | ↑$0.00 (0.00%) | 40.52 | 40.52 | 21 |
| 2023-01-24 | 40.63 | 40.63 | ↑$0.00 (0.00%) | 40.63 | 40.63 | 25 |
| 2023-01-23 | 40.85 | 40.85 | ↑$0.00 (0.00%) | 40.85 | 40.85 | 108 |
| 2023-01-20 | 40.30 | 40.56 | ↑$0.26 (0.65%) | 40.30 | 40.56 | 378 |
| 2023-01-19 | 39.98 | 40.11 | ↑$0.13 (0.32%) | 39.77 | 40.25 | 20.99K |
| 2023-01-18 | 40.70 | 40.47 | ↓$0.23 (-0.57%) | 40.39 | 40.70 | 2.94K |
| 2023-01-17 | 41.10 | 41.09 | ↓$0.02 (-0.04%) | 41.09 | 41.10 | 307 |
| 2023-01-13 | 40.77 | 40.77 | ↑$0.00 (0.00%) | 40.77 | 40.77 | 33 |
| 2023-01-12 | 40.67 | 40.80 | ↑$0.13 (0.31%) | 40.67 | 40.81 | 2.33K |
| 2023-01-11 | 39.41 | 40.13 | ↑$0.72 (1.82%) | 39.39 | 40.13 | 2.38K |
| 2023-01-10 | 38.93 | 39.08 | ↑$0.16 (0.40%) | 38.93 | 39.08 | 662 |
| 2023-01-09 | 39.11 | 38.81 | ↓$0.30 (-0.76%) | 38.81 | 39.11 | 799 |
| 2023-01-06 | 38.92 | 38.91 | ↓$0.01 (-0.03%) | 38.91 | 38.92 | 201 |
| 2023-01-05 | 38.00 | 38.00 | ↑$0.00 (0.00%) | 38.00 | 38.00 | 49 |
| 2023-01-04 | 38.43 | 38.78 | ↑$0.35 (0.91%) | 38.43 | 39.23 | 4.11K |
| 2023-01-03 | 37.85 | 37.97 | ↑$0.13 (0.34%) | 37.85 | 37.97 | 299 |
| 2022-12-30 | 37.45 | 37.78 | ↑$0.33 (0.89%) | 37.45 | 37.84 | 1.44K |
| 2022-12-29 | 37.19 | 37.90 | ↑$0.71 (1.92%) | 37.19 | 38.00 | 3.79K |
| 2022-12-28 | 37.83 | 37.02 | ↓$0.81 (-2.15%) | 37.02 | 37.83 | 480 |
| 2022-12-27 | 38.12 | 38.03 | ↓$0.08 (-0.22%) | 37.86 | 38.12 | 4.24K |
| 2022-12-23 | 37.92 | 37.92 | ↑$0.00 (0.00%) | 37.92 | 37.92 | 36 |
| 2022-12-22 | 37.40 | 37.62 | ↑$0.22 (0.60%) | 36.96 | 37.62 | 3.74K |
| 2022-12-21 | 38.46 | 38.19 | ↓$0.27 (-0.70%) | 38.19 | 38.72 | 5.50K |
| 2022-12-20 | 38.47 | 38.29 | ↓$0.18 (-0.48%) | 38.29 | 38.47 | 219 |
| 2022-12-19 | 38.89 | 38.45 | ↓$0.44 (-1.12%) | 38.07 | 38.91 | 696 |
| 2022-12-16 | 39.39 | 39.03 | ↓$0.36 (-0.91%) | 38.95 | 39.39 | 3.85K |
Create an account or log in to view more rows.
$RDOG we back boys
$RDOG Another boring day I believe
$RDOG futes cooperating!
$RDOG Don't hold!!! Buy it
$RDOG Lol she wants higher
$RDOG Rug pull soon?
$RDOG Dip buyers are going to get wrecked
$RDOG beauty. Bag secured
$RDOG Ride this train. You won't regret.
$RDOG LOADING UP HERE!