MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SDOG — ALPS Sector Dividend Dogs ETF
NYSE ArcaALPS Sector Dividend Dogs ETF
$68.52
-0.41(-0.59%)
- O
- 68.80
- H
- 68.80
- L
- 68.52
- V
- 27.23K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$68.52
Period Return+25.98%
Period High$74.73
Period Low$54.08
Avg Daily Volume34.9K
Total Trading Days365
SDOG — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $68.80 | $68.80 | $68.52 | $68.52 | $-0.41 | -0.59% | 27,230 | $68.63 | $68.52 $68.80 |
| Oct 6, 2026 | $68.60 | $69.01 | $68.60 | $68.93 | +$0.36 | +0.52% | 51,926 | $68.88 | $68.60 $69.01 |
| Oct 5, 2026 | $68.52 | $68.63 | $68.03 | $68.57 | $-0.08 | -0.12% | 20,040 | $68.37 | $68.03 $68.63 |
| Oct 2, 2026 | $68.68 | $68.97 | $68.61 | $68.65 | +$0.12 | +0.18% | 14,841 | $68.73 | $68.61 $68.97 |
| Oct 1, 2026 | $68.36 | $68.59 | $67.99 | $68.53 | +$0.32 | +0.47% | 37,990 | $68.32 | $67.99 $68.59 |
| Sep 30, 2026 | $68.87 | $68.90 | $68.17 | $68.21 | $-0.36 | -0.53% | 22,167 | $68.57 | $68.17 $68.90 |
| Sep 29, 2026 | $68.77 | $68.79 | $68.40 | $68.57 | $-0.40 | -0.57% | 39,151 | $68.54 | $68.40 $68.79 |
| Sep 28, 2026 | $69.24 | $69.44 | $68.90 | $68.97 | $-0.41 | -0.59% | 44,937 | $69.07 | $68.90 $69.44 |
| Sep 25, 2026 | $69.22 | $69.48 | $69.03 | $69.38 | +$0.09 | +0.13% | 34,351 | $69.28 | $69.03 $69.48 |
| Sep 24, 2026 | $69.88 | $69.88 | $69.29 | $69.29 | $-0.50 | -0.72% | 22,090 | $69.52 | $69.29 $69.88 |
| Sep 23, 2026 | $70.17 | $70.17 | $69.77 | $69.79 | $-0.32 | -0.46% | 27,605 | $69.97 | $69.77 $70.17 |
| Sep 22, 2026 | $70.57 | $70.57 | $70.11 | $70.11 | $-0.20 | -0.28% | 35,306 | $70.38 | $70.11 $70.57 |
| Sep 21, 2026 | $70.63 | $70.63 | $70.25 | $70.31 | $-0.26 | -0.37% | 34,325 | $70.44 | $70.25 $70.63 |
| Sep 18, 2026 | $70.72 | $70.72 | $70.35 | $70.57 | $-0.48 | -0.68% | 20,763 | $70.54 | $70.35 $70.72 |
| Sep 17, 2026 | $70.98 | $71.18 | $70.88 | $71.05 | $-0.22 | -0.31% | 12,110 | $71.05 | $70.88 $71.18 |
| Sep 16, 2026 | $72.11 | $72.13 | $70.85 | $71.27 | $-0.86 | -1.19% | 14,736 | $71.63 | $70.85 $72.13 |
| Sep 15, 2026 | $72.34 | $72.34 | $72.10 | $72.13 | $-0.21 | -0.29% | 13,892 | $72.23 | $72.10 $72.34 |
| Sep 14, 2026 | $72.44 | $72.78 | $72.32 | $72.34 | +$0.07 | +0.10% | 15,454 | $72.43 | $72.32 $72.78 |
| Sep 11, 2026 | $72.21 | $72.34 | $72.10 | $72.27 | +$0.61 | +0.85% | 11,815 | $72.22 | $72.10 $72.34 |
| Sep 10, 2026 | $71.82 | $71.85 | $71.60 | $71.66 | $-0.13 | -0.18% | 14,717 | $71.71 | $71.60 $71.85 |
| Sep 9, 2026 | $72.58 | $72.58 | $71.77 | $71.79 | $-0.82 | -1.13% | 27,332 | $72.02 | $71.77 $72.58 |
| Sep 8, 2026 | $72.92 | $72.99 | $72.61 | $72.61 | $-0.61 | -0.83% | 15,335 | $72.79 | $72.61 $72.99 |
| Sep 4, 2026 | $73.30 | $73.54 | $73.21 | $73.22 | $-0.48 | -0.65% | 21,575 | $73.38 | $73.21 $73.54 |
| Sep 3, 2026 | $73.68 | $73.74 | $73.12 | $73.70 | +$0.19 | +0.26% | 24,563 | $73.61 | $73.12 $73.74 |
| Sep 2, 2026 | $73.18 | $73.77 | $73.18 | $73.51 | +$0.45 | +0.62% | 14,965 | $73.52 | $73.18 $73.77 |
| Sep 1, 2026 | $73.23 | $73.29 | $72.83 | $73.06 | +$0.11 | +0.15% | 12,549 | $73.00 | $72.83 $73.29 |
| Aug 31, 2026 | $73.26 | $73.45 | $72.95 | $72.95 | $-0.62 | -0.84% | 15,426 | $73.09 | $72.95 $73.45 |
| Aug 28, 2026 | $73.88 | $73.88 | $73.38 | $73.57 | $-0.04 | -0.05% | 18,117 | $73.60 | $73.38 $73.88 |
| Aug 27, 2026 | $73.41 | $73.78 | $73.25 | $73.61 | $-0.54 | -0.73% | 18,811 | $73.58 | $73.25 $73.78 |
| Aug 26, 2026 | $73.71 | $74.31 | $73.71 | $74.15 | +$0.27 | +0.37% | 14,799 | $74.06 | $73.71 $74.31 |