NYSEArca - Delayed Quote
USD
ALPS Sector Dividend Dogs ETF (SDOG)
73.22
-0.48
(-0.65%)
At close: September 4 at 3:59:50 PM EDT
73.22
0.00
(0.00%)
After hours: September 4 at 7:30:03 PM EDT
Trade SDOG on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
73.30
73.54
73.21
73.22
73.22
21,600
Sep 3, 2026
73.68
73.74
73.12
73.70
73.70
24,600
Sep 2, 2026
73.18
73.77
73.18
73.51
73.51
15,000
Sep 1, 2026
73.23
73.29
72.83
73.06
73.06
12,500
Aug 31, 2026
73.26
73.45
72.95
72.95
72.95
15,300
Aug 28, 2026
73.88
73.88
73.38
73.57
73.57
18,100
Aug 27, 2026
73.41
73.78
73.25
73.61
73.61
18,800
Aug 26, 2026
73.71
74.31
73.71
74.15
74.15
14,800
Aug 25, 2026
74.00
74.00
73.66
73.88
73.88
12,400
Aug 24, 2026
74.09
74.32
73.96
74.17
74.17
17,200
Aug 21, 2026
73.89
74.39
73.89
74.07
74.07
12,100
Aug 20, 2026
73.94
74.29
73.78
73.79
73.79
25,700
Aug 19, 2026
73.95
74.73
73.95
74.25
74.25
25,200
Aug 18, 2026
73.68
73.86
73.52
73.55
73.55
21,200
Aug 17, 2026
73.54
73.59
73.17
73.17
73.17
15,700
Aug 14, 2026
73.64
73.87
73.62
73.82
73.82
15,300
Aug 13, 2026
73.33
73.63
73.33
73.58
73.58
40,900
Aug 12, 2026
72.80
72.94
72.33
72.90
72.90
29,400
Aug 11, 2026
72.42
72.93
72.42
72.85
72.85
16,400
Aug 10, 2026
72.15
72.55
72.12
72.54
72.54
21,000
Aug 7, 2026
71.46
72.37
71.38
72.26
72.26
29,000
Aug 6, 2026
72.24
72.24
71.44
71.45
71.45
13,900
Aug 5, 2026
72.51
72.51
71.57
71.85
71.85
41,000
Aug 4, 2026
71.52
72.61
71.07
72.53
72.53
96,900
Aug 3, 2026
71.98
72.20
71.55
71.75
71.75
34,900
Jul 31, 2026
71.69
71.69
71.14
71.57
71.57
21,100
Jul 30, 2026
72.22
72.22
71.30
71.89
71.89
38,400
Jul 29, 2026
73.28
73.40
72.72
72.81
72.81
146,100
Jul 28, 2026
72.81
73.80
72.81
73.20
73.20
41,000
Jul 27, 2026
72.08
72.50
72.08
72.21
72.21
22,800
Jul 24, 2026
70.91
72.01
70.91
71.97
71.97
29,500
Jul 23, 2026
71.13
71.41
70.64
70.85
70.85
27,700
Jul 22, 2026
71.34
71.78
71.34
71.49
71.49
20,400
Jul 21, 2026
70.78
71.01
70.40
70.99
70.99
18,800
Jul 20, 2026
71.24
71.28
70.83
70.90
70.90
17,700
Jul 17, 2026
71.76
72.47
71.11
71.26
71.26
36,700
Jul 16, 2026
70.56
71.59
70.56
71.57
71.57
25,900
Jul 15, 2026
70.40
70.79
70.26
70.37
70.37
30,300
Jul 14, 2026
70.56
70.65
70.19
70.29
70.29
20,500
Jul 13, 2026
70.62
70.83
70.39
70.42
70.42
32,500
Jul 10, 2026
69.83
70.37
69.83
70.16
70.16
12,200
Jul 9, 2026
69.34
69.82
69.31
69.55
69.55
194,800
Jul 8, 2026
69.90
69.90
69.26
69.29
69.29
21,800
Jul 7, 2026
70.25
70.26
69.90
70.00
70.00
174,600
Jul 6, 2026
69.52
69.52
68.96
69.23
69.23
25,100
Jul 2, 2026
68.94
69.65
68.83
69.60
69.60
27,000
Jul 1, 2026
68.28
68.92
68.28
68.58
68.58
23,900
Jun 30, 2026
68.78
68.81
68.22
68.22
68.22
35,400
Jun 29, 2026
69.31
69.31
68.60
68.93
68.93
59,600
Jun 26, 2026
68.92
69.34
68.92
69.26
69.26
21,400
Jun 25, 2026
68.54
69.43
68.54
69.08
69.08
26,200
Jun 24, 2026
68.24
68.55
68.05
68.47
68.47
54,400
Jun 23, 2026
67.78
68.28
67.59
68.19
68.19
130,400
Jun 22, 2026
67.65
68.29
67.65
67.87
67.87
27,400
Jun 18, 2026
0.656
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
67.89
68.00
67.53
67.63
67.63
29,400
Jun 17, 2026
69.40
69.54
68.18
68.39
67.73
24,000
Jun 16, 2026
69.77
70.03
69.40
69.52
68.85
36,500
Jun 15, 2026
70.10
70.24
69.67
69.70
69.03
33,600
Jun 12, 2026
69.45
70.24
69.40
70.15
69.48
20,600
Jun 11, 2026
68.55
69.46
68.55
69.28
68.62
21,200
Jun 10, 2026
68.50
68.72
68.22
68.29
67.63
23,400
Jun 9, 2026
68.37
68.51
67.71
68.44
67.78
23,300
Jun 8, 2026
68.34
68.56
68.10
68.10
67.45
71,700
Jun 5, 2026
68.58
68.68
68.24
68.32
67.66
24,400
Jun 4, 2026
68.85
69.20
68.53
68.73
68.07
186,900
Jun 3, 2026
68.59
68.86
68.40
68.40
67.74
97,400
Jun 2, 2026
69.13
69.38
68.77
69.03
68.37
798,200
Jun 1, 2026
68.19
68.38
68.06
68.22
67.57
27,300
May 29, 2026
68.46
68.63
68.26
68.37
67.71
19,500
May 28, 2026
68.24
68.45
67.86
68.27
67.62
19,700
May 27, 2026
68.00
68.31
67.97
68.04
67.39
24,300
May 26, 2026
68.16
68.24
67.86
67.95
67.30
43,600
May 22, 2026
67.25
68.12
67.25
68.01
67.36
22,800
May 21, 2026
66.43
66.90
66.17
66.86
66.22
21,200
May 20, 2026
66.39
66.76
66.20
66.64
66.00
36,100
May 19, 2026
66.14
66.61
65.94
66.43
65.79
27,600
May 18, 2026
66.15
66.39
65.91
66.39
65.75
15,000
May 15, 2026
66.44
66.44
65.82
65.84
65.21
26,400
May 14, 2026
66.56
66.82
66.49
66.54
65.90
13,300
May 13, 2026
66.29
66.38
66.00
66.22
65.58
26,200
May 12, 2026
66.19
66.43
65.65
66.33
65.69
27,200
May 11, 2026
66.41
66.50
66.01
66.09
65.46
13,800
May 8, 2026
66.46
66.46
65.99
66.21
65.57
18,100
May 7, 2026
66.44
66.44
65.91
66.18
65.55
31,200
May 6, 2026
66.46
66.88
66.46
66.79
66.15
15,200
May 5, 2026
66.15
66.68
65.91
66.41
65.77
15,200
May 4, 2026
66.46
66.55
65.96
66.05
65.42
26,800
May 1, 2026
67.09
67.11
66.62
66.62
65.98
37,700
Apr 30, 2026
65.82
67.00
65.82
66.92
66.28
25,100
Apr 29, 2026
65.77
66.04
65.77
66.03
65.40
35,500
Apr 28, 2026
65.99
66.13
65.47
65.63
65.00
32,500
Apr 27, 2026
65.80
66.20
65.50
65.61
64.98
19,000
Apr 24, 2026
66.41
66.41
65.57
65.67
65.04
170,800
Apr 23, 2026
66.17
66.57
66.10
66.49
65.85
33,600
Apr 22, 2026
66.22
66.37
65.72
65.73
65.10
85,200
Apr 21, 2026
66.39
66.59
66.11
66.19
65.56
40,900
Apr 20, 2026
66.08
66.51
66.00
66.28
65.64
22,500
Apr 17, 2026
65.71
66.28
65.71
66.14
65.51
22,500
Apr 16, 2026
65.49
65.88
65.49
65.87
65.24
23,900
Apr 15, 2026
65.20
65.31
64.85
65.16
64.53
31,100
Apr 14, 2026
65.19
65.32
64.79
65.27
64.64
26,100
Apr 13, 2026
65.15
65.42
64.76
65.41
64.78
35,000
Apr 10, 2026
65.90
65.90
65.21
65.27
64.64
25,200
Apr 9, 2026
65.47
65.81
65.47
65.74
65.11
24,900
Apr 8, 2026
65.31
65.73
65.14
65.73
65.10
30,700
Apr 7, 2026
65.13
65.23
64.82
65.00
64.38
50,500
Apr 6, 2026
64.76
65.20
64.76
65.20
64.57
22,500
Apr 2, 2026
64.76
65.06
64.60
65.02
64.40
19,900
Apr 1, 2026
64.94
65.08
64.70
64.87
64.25
28,800
Mar 31, 2026
64.80
65.27
64.56
65.04
64.42
14,800
Mar 30, 2026
64.80
64.80
64.07
64.29
63.67
26,400
Mar 27, 2026
64.60
64.75
64.09
64.21
63.59
27,500
Mar 26, 2026
64.47
65.20
64.47
64.67
64.05
19,700
Mar 25, 2026
64.56
64.86
64.43
64.66
64.04
18,100
Mar 24, 2026
63.35
64.39
63.21
64.13
63.51
57,300
Mar 23, 2026
63.69
64.16
63.34
63.64
63.03
39,800
Mar 20, 2026
63.61
63.73
62.87
63.03
62.43
23,600
Mar 19, 2026
0.615
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 19, 2026
63.53
63.89
63.39
63.61
63.00
13,900
Mar 18, 2026
64.92
64.92
64.32
64.32
63.09
15,800
Mar 17, 2026
65.40
65.75
65.12
65.14
63.90
20,200
Mar 16, 2026
65.17
65.27
64.91
65.03
63.79
95,400
Mar 13, 2026
65.26
65.44
64.82
64.86
63.62
15,400
Mar 12, 2026
65.00
65.47
64.84
64.84
63.60
63,900
Mar 11, 2026
65.32
65.44
65.04
65.25
64.01
13,100
Mar 10, 2026
65.75
65.99
65.28
65.37
64.12
20,300
Mar 9, 2026
65.95
66.10
64.87
65.86
64.60
29,100
Mar 6, 2026
66.27
66.31
65.44
66.28
65.02
12,500
Mar 5, 2026
66.66
66.88
66.30
66.55
65.28
15,300
Mar 4, 2026
66.97
67.05
66.48
66.99
65.71
11,400
Mar 3, 2026
66.41
67.03
65.75
66.79
65.52
31,600
Mar 2, 2026
66.92
67.22
66.78
67.14
65.86
16,000
Feb 27, 2026
66.57
67.14
66.45
67.14
65.86
11,000
Feb 26, 2026
66.68
66.84
66.46
66.76
65.49
26,000
Feb 25, 2026
66.96
66.96
66.07
66.57
65.30
25,200
Feb 24, 2026
66.70
67.02
66.58
66.84
65.57
20,200
Feb 23, 2026
66.89
67.34
66.48
66.71
65.44
35,000
Feb 20, 2026
66.91
67.26
66.65
67.26
65.98
17,900
Feb 19, 2026
67.15
67.43
66.81
67.00
65.72
15,800
Feb 18, 2026
67.26
67.38
67.04
67.13
65.85
22,300
Feb 17, 2026
67.96
68.22
66.91
67.21
65.93
49,500
Feb 13, 2026
67.23
68.03
67.21
67.87
66.58
19,900
Feb 12, 2026
67.83
68.18
67.06
67.20
65.92
24,300
Feb 11, 2026
67.06
67.77
67.06
67.76
66.47
80,600
Feb 10, 2026
66.35
67.12
66.35
66.93
65.65
33,000
Feb 9, 2026
66.16
66.40
65.77
66.33
65.07
24,000
Feb 6, 2026
65.84
66.50
65.84
66.47
65.20
27,500
Feb 5, 2026
65.97
65.97
65.14
65.45
64.20
22,300
Feb 4, 2026
64.80
66.24
64.80
66.02
64.76
45,600
Feb 3, 2026
63.88
65.13
63.88
64.66
63.43
42,600
Feb 2, 2026
63.73
64.31
63.71
64.26
63.04
22,300
Jan 30, 2026
63.24
63.91
63.10
63.91
62.69
23,600
Jan 29, 2026
63.49
63.90
63.15
63.31
62.10
20,900
Jan 28, 2026
63.47
63.69
63.06
63.25
62.04
43,900
Jan 27, 2026
63.24
63.46
63.11
63.27
62.06
100,800
Jan 26, 2026
63.55
63.55
63.20
63.37
62.16
134,400
Jan 23, 2026
63.38
63.38
63.05
63.31
62.10
17,400
Jan 22, 2026
63.26
63.65
63.26
63.31
62.10
26,200
Jan 21, 2026
62.45
63.21
62.45
63.10
61.90
34,100
Jan 20, 2026
62.47
62.62
62.08
62.22
61.03
23,900
Jan 16, 2026
63.29
63.29
62.98
63.01
61.81
35,400
Jan 15, 2026
63.11
63.58
63.11
63.41
62.20
29,400
Jan 14, 2026
62.44
63.48
62.44
63.32
62.11
196,900
Jan 13, 2026
62.53
62.67
62.23
62.40
61.21
70,200
Jan 12, 2026
62.47
62.47
62.19
62.36
61.17
25,500
Jan 9, 2026
62.39
62.67
62.26
62.55
61.36
26,500
Jan 8, 2026
60.98
62.54
60.98
62.26
61.07
38,700
Jan 7, 2026
62.06
62.06
60.99
61.03
59.87
35,700
Jan 6, 2026
61.38
62.02
61.38
61.94
60.76
49,500
Jan 5, 2026
61.13
61.52
61.04
61.38
60.21
46,800
Jan 2, 2026
60.60
61.33
60.12
61.05
59.89
42,100
Dec 31, 2025
60.87
60.87
60.47
60.47
59.32
47,400
Dec 30, 2025
60.94
61.00
60.82
60.87
59.71
105,000
Dec 29, 2025
60.94
61.07
60.86
60.89
59.73
24,300
Dec 26, 2025
60.86
60.98
60.71
60.94
59.78
12,000
Dec 24, 2025
60.54
60.90
60.54
60.88
59.72
16,900
Dec 23, 2025
60.73
60.75
60.45
60.53
59.38
141,800
Dec 22, 2025
60.64
60.81
60.58
60.78
59.62
81,200
Dec 19, 2025
60.59
60.83
60.53
60.54
59.39
58,800
Dec 18, 2025
0.549
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 18, 2025
60.88
61.06
60.58
60.63
59.47
48,000
Dec 17, 2025
61.18
61.54
61.15
61.31
59.60
15,100
Dec 16, 2025
61.59
61.61
60.95
61.15
59.45
25,900
Dec 15, 2025
61.72
61.73
61.42
61.62
59.90
35,600
Dec 12, 2025
61.86
61.91
61.36
61.46
59.75
16,400
Dec 11, 2025
61.22
61.76
61.22
61.63
59.91
25,300
Dec 10, 2025
60.38
61.23
60.34
61.18
59.48
20,700
Dec 9, 2025
60.25
60.63
60.25
60.31
58.63
24,400
Dec 8, 2025
60.43
60.43
60.13
60.15
58.48
36,800
Dec 5, 2025
60.16
60.67
60.16
60.36
58.68
22,400
Dec 4, 2025
60.24
60.31
59.96
60.14
58.47
21,600
Dec 3, 2025
60.02
60.28
60.02
60.15
58.48
23,600
Dec 2, 2025
60.17
60.17
59.63
59.81
58.14
15,000
Dec 1, 2025
60.26
60.54
60.08
60.11
58.44
26,600
Nov 28, 2025
60.21
60.54
60.21
60.47
58.79
10,600
Nov 26, 2025
59.74
60.35
59.74
60.18
58.50
26,200
Nov 25, 2025
59.17
59.80
59.17
59.68
58.02
23,000
Nov 24, 2025
59.12
59.18
58.75
59.02
57.38
14,300
Nov 21, 2025
57.93
59.25
57.93
58.92
57.28
18,800
Nov 20, 2025
58.72
58.87
57.70
57.70
56.09
27,600
Nov 19, 2025
58.81
58.81
58.23
58.34
56.72
23,100
Nov 18, 2025
58.79
59.20
58.60
58.97
57.33
13,600
Nov 17, 2025
59.41
59.53
58.69
58.81
57.17
15,400
Nov 14, 2025
59.64
59.71
59.24
59.51
57.85
17,100
Nov 13, 2025
59.94
60.27
59.72
59.74
58.08
27,100
Nov 12, 2025
59.72
60.10
59.72
59.97
58.30
155,500
Nov 11, 2025
59.24
59.75
59.24
59.69
58.03
17,900
Nov 10, 2025
59.23
59.24
58.63
59.07
57.43
23,300
Nov 7, 2025
58.52
58.99
58.45
58.99
57.35
17,300
Nov 6, 2025
58.68
58.97
58.46
58.48
56.85
13,600
Nov 5, 2025
58.34
58.94
58.34
58.76
57.12
14,800
Nov 4, 2025
58.33
58.48
58.16
58.18
56.56
23,900
Nov 3, 2025
58.93
58.93
58.22
58.70
57.07
35,600
Oct 31, 2025
59.05
59.22
58.85
59.08
57.43
50,400
Oct 30, 2025
59.22
59.71
59.15
59.18
57.53
35,600
Oct 29, 2025
60.14
60.17
59.49
59.54
57.88
30,400
Oct 28, 2025
60.37
60.41
60.08
60.08
58.41
17,000
Oct 27, 2025
60.33
60.33
60.06
60.30
58.62
32,600
Oct 24, 2025
60.23
60.37
60.20
60.21
58.53
35,500
Oct 23, 2025
60.13
60.13
59.68
59.91
58.24
65,900
Oct 22, 2025
59.77
60.16
59.70
59.89
58.22
35,100
Oct 21, 2025
59.89
60.07
59.73
59.94
58.27
36,700
Oct 20, 2025
59.79
60.04
59.79
60.00
58.33
267,800
Oct 17, 2025
59.30
59.63
59.30
59.63
57.97
22,000
Oct 16, 2025
59.79
59.82
59.15
59.22
57.57
44,300
Oct 15, 2025
59.77
60.02
59.32
59.70
58.04
13,200
Oct 14, 2025
58.54
59.67
58.54
59.55
57.89
14,200
Oct 13, 2025
58.72
59.06
58.72
58.95
57.31
24,200
Oct 10, 2025
59.46
59.46
58.30
58.30
56.68
28,800
Oct 9, 2025
60.03
60.03
59.26
59.30
57.65
26,800
Oct 8, 2025
60.24
60.24
59.89
59.94
58.27
20,700
Oct 7, 2025
60.49
60.49
60.02
60.10
58.43
17,600
Oct 6, 2025
60.65
60.65
60.29
60.31
58.63
25,100
Oct 3, 2025
60.44
60.90
60.44
60.69
59.00
18,900
Oct 2, 2025
60.47
60.71
60.23
60.36
58.68
12,400
Oct 1, 2025
60.21
60.60
60.21
60.51
58.83
20,100
Sep 30, 2025
59.79
60.25
59.76
60.23
58.55
23,600
Sep 29, 2025
60.18
60.18
59.74
59.94
58.27
31,600
Sep 26, 2025
59.56
59.96
59.56
59.92
58.25
17,500
Sep 25, 2025
59.84
59.89
59.33
59.43
57.78
32,400
Sep 24, 2025
59.96
60.16
59.88
59.92
58.25
19,600
Sep 23, 2025
59.68
60.25
59.68
59.97
58.30
50,700
Sep 22, 2025
59.57
59.71
59.52
59.63
57.97
41,800
Sep 19, 2025
59.81
59.82
59.53
59.60
57.94
53,200
Sep 18, 2025
0.561
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 18, 2025
59.61
59.77
59.48
59.72
58.06
25,600
Sep 17, 2025
60.04
60.79
60.04
60.21
57.99
21,700
Sep 16, 2025
60.09
60.19
59.78
59.93
57.72
31,000
Sep 15, 2025
60.43
60.49
59.97
60.00
57.79
18,400
Sep 12, 2025
60.63
60.65
60.26
60.34
58.11
99,300
Sep 11, 2025
60.15
60.72
60.15
60.72
58.48
24,900
Sep 10, 2025
60.02
60.15
59.74
60.08
57.86
24,300
Sep 9, 2025
60.07
60.21
60.02
60.09
57.87
17,400
Sep 8, 2025
60.24
60.24
59.74
60.06
57.84
27,500
Sep 5, 2025
60.34
60.74
60.07
60.39
58.16
24,300
