Skip to main content
ALPS Emerging Sector Dividend Dogs ETF (EDOG)
NYSEARCA: EDOG · Real-Time Price · USD
23.94
-0.06 (-0.25%)
Dec 5, 2025, 4:00 PM EST - Market closed

EDOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.9424.0823.9423.9423.94-0.26%2,757
Dec 4, 202524.0124.0523.9824.0024.00-0.37%8,946
Dec 3, 202524.0524.0924.0524.0924.090.20%807
Dec 2, 202524.0124.0423.9724.0424.04-0.30%12,526
Dec 1, 202524.1224.1424.0924.1124.110.75%3,256
Nov 28, 202523.9323.9323.9323.9323.93-0.02%54
Nov 26, 202523.9123.9423.8723.9423.940.68%812
Nov 25, 202523.6423.7823.6423.7823.780.55%5,391
Nov 24, 202523.6623.6623.6523.6523.651.05%423
Nov 21, 202523.3623.4923.3123.4023.40-0.23%9,165
Nov 20, 202523.4123.4723.4123.4623.46-1.21%14,260
Nov 19, 202523.8023.8123.6923.7423.740.67%5,748
Nov 18, 202523.4623.6123.4623.5823.58-0.54%1,978
Nov 17, 202523.8623.8623.7123.7123.71-0.42%3,438
Nov 14, 202523.7423.8323.7423.8123.81-0.40%1,946
Nov 13, 202524.0224.0623.9123.9123.910.05%21,875
Nov 12, 202523.9223.9223.8723.9023.900.43%9,202
Nov 11, 202523.7623.7923.7423.7923.790.24%709
Nov 10, 202523.7423.7423.7423.7423.741.14%277
Nov 7, 202523.3723.4723.3723.4723.470.03%4,621
Nov 6, 202523.4623.4723.4623.4723.46-2,960
Nov 5, 202523.3623.4723.3623.4723.471.29%3,545
Nov 4, 202523.2323.2323.1423.1723.17-1.27%1,531
Nov 3, 202523.4623.4723.4523.4723.470.06%940
Oct 31, 202523.4823.4823.4523.4523.45-0.35%607
Oct 30, 202523.5723.5723.5323.5323.530.18%555
Oct 29, 202523.5823.5823.4923.4923.490.17%437
Oct 28, 202523.4423.5123.4423.4523.450.39%35,638
Oct 27, 202523.3623.3623.3223.3623.36-0.09%2,676
Oct 24, 202523.3823.4023.3623.3823.38-0.09%15,829
Oct 23, 202523.3323.4023.3323.4023.401.24%2,497
Oct 22, 202523.1023.1223.0123.1223.120.08%2,899
Oct 21, 202523.0423.1123.0423.1023.10-0.31%1,259
Oct 20, 202523.1523.1923.1523.1723.170.62%3,297
Oct 17, 202522.9723.0322.9723.0323.03-0.50%3,075
Oct 16, 202523.1423.1823.0623.1523.150.29%1,191
Oct 15, 202523.0823.0822.9523.0823.080.61%2,204
Oct 14, 202522.7022.9822.7022.9422.94-0.17%1,511
Oct 13, 202522.9223.0322.9222.9822.981.58%14,026
Oct 10, 202523.1123.1122.6222.6222.62-1.61%352
Oct 9, 202523.0023.0022.9422.9922.99-0.13%2,265
Oct 8, 202523.0023.0223.0023.0223.020.67%690
Oct 7, 202522.9222.9222.8622.8722.87-0.48%1,898
Oct 6, 202522.9222.9822.9022.9822.98-0.19%2,714
Oct 3, 202522.9823.0222.9823.0223.020.13%702
Oct 2, 202522.9222.9922.9222.9922.99-0.36%2,269
Oct 1, 202523.1023.1023.0823.0823.080.03%826
Sep 30, 202523.0123.0723.0123.0723.07-0.20%4,459
Sep 29, 202523.1123.1123.1123.1123.11-0.08%515
Sep 26, 202523.0823.1323.0823.1323.130.73%464
Sep 25, 202523.0723.0722.9722.9722.97-1.23%343
Sep 24, 202523.2423.2623.2323.2523.25-0.80%8,156
Sep 23, 202523.5223.5323.4423.4423.44-0.47%1,500
Sep 22, 202523.5223.5523.4623.5523.550.02%1,050
Sep 19, 202523.6323.6323.5523.5523.550.62%470
Sep 18, 202523.4023.4023.4023.4023.40-2.00%436
Sep 17, 202523.8423.8823.8423.8823.590.76%4,218
Sep 16, 202523.7623.7623.6923.7023.410.25%590
Sep 15, 202523.6423.6423.6423.6423.350.96%31
Sep 12, 202523.4223.4223.4223.4223.13-0.24%75
Sep 11, 202523.4423.4723.4123.4723.180.39%8,560
Sep 10, 202523.3923.3923.3823.3823.090.41%1,652
Sep 9, 202523.2223.2823.2123.2823.000.28%721
Sep 8, 202523.1923.2223.1923.2222.930.67%666
Sep 5, 202523.2023.2023.0223.0722.781.10%955
Sep 4, 202522.7722.8122.6522.8122.530.35%2,167
Sep 3, 202522.7222.7422.7122.7422.460.46%1,599
Sep 2, 202522.3922.6322.3922.6322.350.27%156
Aug 29, 202522.5522.5922.5422.5722.29-0.95%10,375
Aug 28, 202522.7422.7922.7322.7922.510.04%590
Aug 27, 202522.6722.7822.6722.7822.500.45%1,027
Aug 26, 202522.6722.6922.6722.6822.40-0.54%6,147
Aug 25, 202522.7922.8022.7922.8022.52-1.12%1,115
Aug 22, 202522.9523.0622.9323.0622.771.57%1,255
Aug 21, 202522.6822.7022.6822.7022.42-0.18%1,704
Aug 20, 202522.7122.7822.7122.7422.460.34%1,181
Aug 19, 202522.6622.6622.6622.6622.39-0.64%161
Aug 18, 202522.7922.8122.7922.8122.530.15%671
Aug 15, 202522.7122.7822.7122.7822.500.31%8,552
Aug 14, 202522.7022.7322.6622.7022.42-1.15%7,206
Aug 13, 202523.0223.0222.8422.9722.690.45%10,082
Aug 12, 202522.7922.8622.7422.8622.581.30%5,336
Aug 11, 202522.5622.5722.4922.5722.29-0.35%1,583
Aug 8, 202522.6422.6622.6422.6522.370.22%1,879
Aug 7, 202522.5922.6022.5922.6022.320.23%4,195
Aug 6, 202522.5122.5522.5122.5522.270.66%183
Aug 5, 202522.3522.4022.3522.4022.130.46%560
Aug 4, 202522.2822.3022.2822.3022.021.22%348
Aug 1, 202522.2122.2122.0122.0321.760.09%7,087
Jul 31, 202522.0022.0122.0022.0121.74-1.05%1,141
Jul 30, 202522.3022.3222.2422.2421.97-0.39%10,966
Jul 29, 202522.2322.3322.2322.3322.060.54%15,135
Jul 28, 202522.1522.2122.1522.2121.94-1.00%781
Jul 25, 202522.3922.4422.3722.4322.16-0.56%1,184
Jul 24, 202522.6122.6122.5622.5622.28-0.93%568
Jul 23, 202522.7422.7722.7422.7722.490.91%345
Jul 22, 202522.5822.5822.5722.5722.290.02%1,083
Jul 21, 202522.5422.5622.5422.5622.280.88%213
Jul 18, 202522.4222.4222.3622.3622.090.11%433
Jul 17, 202522.1922.3522.1922.3422.070.55%650