Alpha Dog ETF (RUFF)
AMEX: RUFF
· Real-Time Price · USD
25.52
0.28 (1.12%)
At close: Aug 30, 2024, 7:43 PM
RUFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.00% | 0 |
| Sep 16, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.00% | 0 |
| Sep 13, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.00% | 0 |
| Sep 12, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.00% | 0 |
| Sep 11, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.00% | 0 |
| Sep 10, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.00% | 0 |
| Sep 9, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.00% | 0 |
| Sep 6, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.00% | 0 |
| Sep 5, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.00% | 0 |
| Sep 4, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.00% | 0 |
| Sep 3, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.00% | 0 |
| Aug 30, 2024 | 25.35 | 25.52 | 25.31 | 25.52 | 25.52 | 1.11% | 4,103 |
| Aug 29, 2024 | 25.43 | 25.49 | 25.03 | 25.24 | 25.24 | -0.36% | 229,211 |
| Aug 28, 2024 | 25.43 | 25.43 | 25.06 | 25.33 | 25.33 | -0.82% | 25,100 |
| Aug 27, 2024 | 25.41 | 25.54 | 25.39 | 25.54 | 25.54 | 0.04% | 3,823 |
| Aug 26, 2024 | 25.67 | 25.67 | 25.53 | 25.53 | 25.53 | -0.43% | 1,100 |
| Aug 23, 2024 | 25.54 | 25.64 | 25.38 | 25.64 | 25.64 | 2.03% | 400 |
| Aug 22, 2024 | 25.41 | 25.41 | 25.13 | 25.13 | 25.13 | -0.95% | 4,700 |
| Aug 21, 2024 | 25.27 | 25.37 | 25.27 | 25.37 | 25.37 | 0.44% | 348 |
| Aug 20, 2024 | 25.31 | 25.31 | 25.24 | 25.26 | 25.26 | -0.55% | 1,200 |