Quantcast

Historical Stock Prices

(ETF)
SDOG 
$43.75
*  
0.02
0.05%
Get SDOG Alerts
*Delayed - data as of Jul. 19, 2019  -  Find a broker to begin trading SDOG now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-APR-2019 TO 19-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/19/2019 43.86 44 43.75 43.75 70,392
07/18/2019 43.5 43.82 43.43 43.77 95,697
07/17/2019 44.03 44.03 43.56 43.57 93,782
07/16/2019 44.13 44.28 43.96 44 74,826
07/15/2019 44.21 44.22 44.04 44.22 82,245
07/12/2019 43.9 44.2235 43.86 44.19 107,267
07/11/2019 43.92 43.955 43.605 43.78 146,609
07/10/2019 43.93 44.0723 43.81 43.86 333,460
07/09/2019 43.71 43.77 43.62 43.77 89,662
07/08/2019 43.91 44.05 43.7419 43.85 60,775
07/05/2019 43.85 44.0221 43.64 44.02 63,271
07/03/2019 43.75 44.03 43.75 44.02 60,249
07/02/2019 43.65 43.6973 43.47 43.65 139,099
07/01/2019 43.96 44.1 43.47 43.69 257,431
06/28/2019 43.11 43.51 43.11 43.5 98,914
06/27/2019 42.81 43.0395 42.765 42.95 99,426
06/26/2019 42.66 42.885 42.66 42.66 140,604
06/25/2019 42.91 42.91 42.5699 42.58 183,577
06/24/2019 43.27 43.27 42.9368 42.97 109,029
06/21/2019 43.13 43.3893 43.01 43.33 112,215
06/20/2019 43.16 43.23 42.8 43.2 212,245
06/19/2019 43.03 43.23 42.98 43.11 217,915
06/18/2019 42.82 43.1999 42.799 43.02 120,578
06/17/2019 42.66 42.77 42.58 42.63 94,808
06/14/2019 42.88 42.89 42.6 42.72 96,802
06/13/2019 42.64 42.93 42.61 42.93 128,580
06/12/2019 42.49 42.6 42.3831 42.45 99,303
06/11/2019 42.49 42.6747 42.47 42.52 111,173
06/10/2019 42.5 42.6932 42.15 42.23 112,699
06/07/2019 42.33 42.5466 42.3 42.3 203,224
06/06/2019 42.04 42.37 41.93 42.24 209,836
06/05/2019 42.16 42.1996 41.69 42.03 148,717
06/04/2019 41.37 41.99 41.359 41.99 230,428
06/03/2019 40.44 41.0599 40.44 40.97 148,373
05/31/2019 40.58 40.62 40.35 40.38 207,735
05/30/2019 41.16 41.3299 40.9163 41.04 131,838
05/29/2019 41.06 41.2037 40.7955 41.07 197,446
05/28/2019 42.04 42.0892 41.27 41.27 120,922
05/24/2019 42.34 42.35 41.9662 42.04 82,441
05/23/2019 42.24 42.24 41.85 42.13 181,161
05/22/2019 42.84 42.88 42.5291 42.63 136,305
05/21/2019 42.84 43.1899 42.84 43.11 117,935
05/20/2019 42.65 42.8119 42.49 42.65 124,153
05/17/2019 42.81 43.33 42.8065 42.96 155,298
05/16/2019 43.19 43.4566 43.11 43.17 108,247
05/15/2019 42.71 43.2167 42.63 43.11 131,301
05/14/2019 42.63 43.2175 42.63 42.95 110,119
05/13/2019 42.74 42.77 42.25 42.52 155,154
05/10/2019 43.12 43.5799 42.64 43.46 98,487
05/09/2019 43.06 43.3375 42.76 43.27 95,231
05/08/2019 43.55 43.785 43.45 43.4899 133,907
05/07/2019 43.84 43.84 43.361 43.63 171,216
05/06/2019 43.71 44.24 43.71 44.15 84,407
05/03/2019 44.03 44.4499 44.03 44.39 113,646
05/02/2019 43.71 43.96 43.51 43.76 166,576
05/01/2019 44.29 44.3597 43.81 43.83 102,760
04/30/2019 44.13 44.25 43.79 44.23 82,176
04/29/2019 44.1 44.27 44.08 44.1199 108,907
04/26/2019 43.75 44.0899 43.71 44.08 108,310
04/25/2019 44 44 43.6 43.65 147,735
04/24/2019 44.2 44.2466 43.98 44.11 111,653
04/23/2019 44.17 44.36 44.029 44.29 165,054
04/22/2019 44.24 44.3 44.04 44.11 114,293
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio