Skip to main content
ALPS Emerging Sector Dividend Dogs ETF (EDOG)
NYSEARCA: EDOG · Real-Time Price · USD
25.41
-0.17 (-0.65%)
Mar 6, 2026, 4:00 PM EST - Market closed

EDOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.3425.4125.3425.4125.41-0.64%469
Mar 5, 202625.5625.5825.3325.5825.58-1.50%6,287
Mar 4, 202625.8125.9725.8125.9725.970.56%241
Mar 3, 202625.6925.8225.6925.8225.82-2.45%812
Mar 2, 202626.5126.5126.4726.4726.47-1.84%308
Feb 27, 202626.9826.9826.7826.9726.97-0.42%1,986
Feb 26, 202627.1627.1626.9627.0827.08-0.08%882
Feb 25, 202626.9127.1026.9127.1027.100.87%2,136
Feb 24, 202626.8126.8726.7926.8726.870.56%800
Feb 23, 202626.7526.8026.7026.7226.72-0.27%8,066
Feb 20, 202626.4426.7926.4126.7926.791.38%5,318
Feb 19, 202626.3626.4426.3626.4326.43-0.38%2,420
Feb 18, 202626.4326.5426.4326.5326.530.54%2,550
Feb 17, 202626.3326.3926.2226.3926.39-0.04%3,313
Feb 13, 202626.3126.4126.3126.4026.405.76%30,465
Feb 12, 202626.1326.4624.9624.9624.96-6.11%14,356
Feb 11, 202626.4026.5926.4026.5926.580.51%1,208
Feb 10, 202626.3726.4526.3726.4526.45-0.18%1,659
Feb 9, 202626.4126.5026.4126.5026.500.61%1,124
Feb 6, 202626.1926.3426.1126.3426.341.76%27,882
Feb 5, 202626.0526.0525.8525.8825.88-0.97%13,095
Feb 4, 202626.0826.1325.9426.1326.130.23%1,195
Feb 3, 202626.1326.1326.0126.0726.070.62%988
Feb 2, 202625.8025.9125.8025.9125.910.45%2,373
Jan 30, 202625.9625.9625.7525.8025.80-1.10%2,114
Jan 29, 202625.9926.0825.9126.0826.08-0.83%3,828
Jan 28, 202626.2526.3026.1726.3026.30-1.74%2,780
Jan 27, 202626.4626.7726.4626.7726.771.48%1,504
Jan 26, 202626.3126.3926.3126.3726.370.79%4,774
Jan 23, 202626.0626.1725.9826.1726.170.11%2,661
Jan 22, 202625.9826.1425.9826.1426.141.76%1,377
Jan 21, 202625.6525.6925.6125.6925.690.94%705
Jan 20, 202625.3925.4625.3925.4525.450.48%2,604
Jan 16, 202625.3625.3625.3325.3325.330.29%1,157
Jan 15, 202625.1325.2525.1325.2525.250.22%4,554
Jan 14, 202624.9825.2024.9825.2025.201.83%8,163
Jan 13, 202624.7624.7624.7224.7424.74-0.17%1,916
Jan 12, 202624.8024.8024.7924.7924.790.47%235
Jan 9, 202624.6724.6724.6724.6724.670.28%224
Jan 8, 202624.6224.6224.5924.6024.60-0.24%2,230
Jan 7, 202624.8524.8524.6324.6624.66-0.40%2,934
Jan 6, 202624.7324.7624.6624.7624.761.02%1,545
Jan 5, 202624.2724.5824.2724.5124.510.88%5,478
Jan 2, 202624.2324.3024.2324.3024.300.73%1,985
Dec 31, 202524.1724.1724.1224.1224.12-0.09%305
Dec 30, 202524.3124.3124.1424.1424.14-0.57%2,500
Dec 29, 202524.2324.2824.2324.2824.28-0.49%539
Dec 26, 202524.4024.4024.4024.4024.400.20%28
Dec 24, 202524.3924.3924.3524.3524.35-0.15%925
Dec 23, 202524.2924.3924.2624.3924.390.86%13,310
Dec 22, 202524.3624.3624.1024.1824.18-0.33%2,695
Dec 19, 202524.6524.6524.2624.2624.260.80%1,895
Dec 18, 202524.1024.1024.0724.0724.070.24%377
Dec 17, 202524.1324.1324.0124.0123.81-0.32%3,192
Dec 16, 202524.0924.0924.0724.0923.88-0.28%2,018
Dec 15, 202524.1824.1824.1524.1523.950.21%1,168
Dec 12, 202524.1124.1324.1024.1023.900.63%548
Dec 11, 202523.9523.9823.9523.9523.750.20%1,452
Dec 10, 202523.7923.9023.7623.9023.700.52%9,083
Dec 9, 202523.7023.7923.7023.7823.580.02%985
Dec 8, 202523.7623.8223.7123.7823.57-0.69%3,228
Dec 5, 202523.9424.0823.9423.9423.74-0.26%2,757
Dec 4, 202524.0124.0523.9824.0023.80-0.37%8,946
Dec 3, 202524.0524.0924.0524.0923.890.20%810
Dec 2, 202524.0124.0423.9724.0423.84-0.30%12,526
Dec 1, 202524.1224.1424.0924.1123.910.75%3,256
Nov 28, 202523.9323.9323.9323.9323.73-0.02%54
Nov 26, 202523.9123.9423.8723.9423.740.68%812
Nov 25, 202523.6423.7823.6423.7823.580.55%5,391
Nov 24, 202523.6623.6623.6523.6523.451.05%423
Nov 21, 202523.3623.4923.3123.4023.20-0.23%9,165
Nov 20, 202523.4123.4723.4123.4623.26-1.21%14,260
Nov 19, 202523.8023.8123.6923.7423.540.67%5,748
Nov 18, 202523.4623.6123.4623.5823.39-0.54%1,978
Nov 17, 202523.8623.8623.7123.7123.51-0.42%3,438
Nov 14, 202523.7423.8323.7423.8123.61-0.40%1,946
Nov 13, 202524.0224.0623.9123.9123.710.05%21,875
Nov 12, 202523.9223.9223.8723.9023.700.43%9,202
Nov 11, 202523.7623.7923.7423.7923.590.24%709
Nov 10, 202523.7423.7423.7423.7423.541.14%277
Nov 7, 202523.3723.4723.3723.4723.270.03%4,621
Nov 6, 202523.4623.4723.4623.4723.27-2,960
Nov 5, 202523.3623.4723.3623.4723.271.29%3,545
Nov 4, 202523.2323.2323.1423.1722.97-1.27%1,531
Nov 3, 202523.4623.4723.4523.4723.270.06%940
Oct 31, 202523.4823.4823.4523.4523.25-0.35%607
Oct 30, 202523.5723.5723.5323.5323.330.18%555
Oct 29, 202523.5823.5823.4923.4923.290.17%437
Oct 28, 202523.4423.5123.4423.4523.250.39%35,638
Oct 27, 202523.3623.3623.3223.3623.16-0.09%2,676
Oct 24, 202523.3823.4023.3623.3823.19-0.09%15,829
Oct 23, 202523.3323.4023.3323.4023.211.24%2,497
Oct 22, 202523.1023.1223.0123.1222.920.08%2,899
Oct 21, 202523.0423.1123.0423.1022.91-0.31%1,259
Oct 20, 202523.1523.1923.1523.1722.980.62%3,297
Oct 17, 202522.9723.0322.9723.0322.84-0.50%3,075
Oct 16, 202523.1423.1823.0623.1522.950.29%1,191
Oct 15, 202523.0823.0822.9523.0822.890.61%2,204
Oct 14, 202522.7022.9822.7022.9422.75-0.17%1,511
Oct 13, 202522.9223.0322.9222.9822.781.58%14,026