Skip to main content
ALPS Emerging Sector Dividend Dogs ETF (EDOG)
NYSEARCA: EDOG · Real-Time Price · USD
25.01
-0.22 (-0.87%)
At close: Apr 28, 2026, 4:00 PM EDT
25.01
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

EDOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.1725.1724.9825.0125.01-0.88%833
Apr 27, 202625.4425.4425.2325.2325.23-1.09%749
Apr 24, 202625.3725.5125.3725.5125.510.62%1,100
Apr 23, 202625.5925.6225.3225.3525.35-1.40%2,184
Apr 22, 202625.7925.7925.7125.7125.71-0.05%1,020
Apr 21, 202625.9925.9925.6925.7325.72-1.24%19,391
Apr 20, 202626.0326.0726.0326.0526.05-1.01%903
Apr 17, 202626.3326.3326.3126.3126.311.48%2,514
Apr 16, 202626.1626.2225.8625.9325.93-0.68%17,775
Apr 15, 202626.2326.2326.0626.1126.11-0.55%11,215
Apr 14, 202626.3026.3426.2526.2526.250.11%2,154
Apr 13, 202625.9926.2225.9926.2226.221.42%3,330
Apr 10, 202625.8825.8825.7825.8625.860.36%623
Apr 9, 202625.4425.7825.4425.7625.76-0.28%4,296
Apr 8, 202625.8625.8625.8425.8425.842.59%364
Apr 7, 202625.0225.1825.0225.1825.18-0.49%2,830
Apr 6, 202625.2925.3125.2225.3125.310.43%1,523
Apr 2, 202624.9825.2024.9525.2025.20-0.36%6,929
Apr 1, 202625.2125.3125.2125.2925.290.14%607
Mar 31, 202624.7825.2624.7625.2625.262.29%1,676
Mar 30, 202624.6524.6924.3524.6924.690.10%1,603
Mar 27, 202624.6724.6724.6724.6724.67-0.30%298
Mar 26, 202624.8325.0124.7424.7424.74-1.36%10,019
Mar 25, 202625.0725.1624.8025.0825.082.00%9,234
Mar 24, 202624.4824.6624.4824.5924.59-0.90%2,395
Mar 23, 202624.7624.8924.7024.8124.811.82%4,915
Mar 20, 202624.2024.3724.2024.3724.37-2.86%5,837
Mar 19, 202624.6725.0924.6125.0925.080.75%9,709
Mar 18, 202625.0125.0524.9024.9024.58-1.89%8,633
Mar 17, 202625.4225.4825.3825.3825.050.67%7,623
Mar 16, 202625.2225.2225.2125.2124.890.69%421
Mar 13, 202625.2625.2625.0425.0424.72-1.41%16,337
Mar 12, 202625.5725.5725.3625.4025.07-1.49%2,388
Mar 11, 202625.7825.7825.7825.7825.450.06%404
Mar 10, 202625.7625.7625.7625.7625.430.81%187
Mar 9, 202625.2025.5625.2025.5625.230.56%360
Mar 6, 202625.3425.4125.3425.4125.09-0.64%469
Mar 5, 202625.5625.5825.3325.5825.25-1.50%6,287
Mar 4, 202625.8125.9725.8125.9725.630.56%241
Mar 3, 202625.6925.8225.6925.8225.49-2.45%812
Mar 2, 202626.5126.5126.4726.4726.13-1.84%308
Feb 27, 202626.9826.9826.7826.9726.62-0.42%1,986
Feb 26, 202627.1627.1626.9627.0826.73-0.08%882
Feb 25, 202626.9127.1026.9127.1026.750.87%2,136
Feb 24, 202626.8126.8726.7926.8726.520.56%800
Feb 23, 202626.7526.8026.7026.7226.37-0.27%8,066
Feb 20, 202626.4426.7926.4126.7926.451.38%5,318
Feb 19, 202626.3626.4426.3626.4326.09-0.38%2,420
Feb 18, 202626.4326.5426.4326.5326.190.54%2,550
Feb 17, 202626.3326.3926.2226.3926.05-0.04%3,313
Feb 13, 202626.3126.4126.3126.4026.065.76%30,465
Feb 12, 202626.1326.4624.9624.9624.64-6.11%14,356
Feb 11, 202626.4026.5926.4026.5926.240.51%1,208
Feb 10, 202626.3726.4526.3726.4526.11-0.18%1,659
Feb 9, 202626.4126.5026.4126.5026.160.61%1,124
Feb 6, 202626.1926.3426.1126.3426.001.76%27,882
Feb 5, 202626.0526.0525.8525.8825.55-0.97%13,095
Feb 4, 202626.0826.1325.9426.1325.800.23%1,195
Feb 3, 202626.1326.1326.0126.0725.740.62%988
Feb 2, 202625.8025.9125.8025.9125.580.45%2,373
Jan 30, 202625.9625.9625.7525.8025.46-1.10%2,114
Jan 29, 202625.9926.0825.9126.0825.75-0.83%3,828
Jan 28, 202626.2526.3026.1726.3025.96-1.74%2,780
Jan 27, 202626.4626.7726.4626.7726.421.48%1,504
Jan 26, 202626.3126.3926.3126.3726.040.79%4,774
Jan 23, 202626.0626.1725.9826.1725.830.11%2,661
Jan 22, 202625.9826.1425.9826.1425.801.76%1,377
Jan 21, 202625.6525.6925.6125.6925.360.94%705
Jan 20, 202625.3925.4625.3925.4525.120.48%2,604
Jan 16, 202625.3625.3625.3325.3325.000.29%1,157
Jan 15, 202625.1325.2525.1325.2524.930.22%4,554
Jan 14, 202624.9825.2024.9825.2024.871.83%8,163
Jan 13, 202624.7624.7624.7224.7424.43-0.17%1,916
Jan 12, 202624.8024.8024.7924.7924.470.47%235
Jan 9, 202624.6724.6724.6724.6724.350.28%224
Jan 8, 202624.6224.6224.5924.6024.29-0.24%2,230
Jan 7, 202624.8524.8524.6324.6624.34-0.40%2,934
Jan 6, 202624.7324.7624.6624.7624.441.02%1,545
Jan 5, 202624.2724.5824.2724.5124.200.88%5,478
Jan 2, 202624.2324.3024.2324.3023.980.73%1,985
Dec 31, 202524.1724.1724.1224.1223.81-0.09%305
Dec 30, 202524.3124.3124.1424.1423.83-0.57%2,500
Dec 29, 202524.2324.2824.2324.2823.97-0.49%539
Dec 26, 202524.4024.4024.4024.4024.090.20%28
Dec 24, 202524.3924.3924.3524.3524.04-0.15%925
Dec 23, 202524.2924.3924.2624.3924.070.86%13,310
Dec 22, 202524.3624.3624.1024.1823.87-0.33%2,695
Dec 19, 202524.6524.6524.2624.2623.950.80%1,895
Dec 18, 202524.1024.1024.0724.0723.760.24%377
Dec 17, 202524.1324.1324.0124.0123.50-0.32%3,192
Dec 16, 202524.0924.0924.0724.0923.58-0.28%2,018
Dec 15, 202524.1824.1824.1524.1523.640.21%1,168
Dec 12, 202524.1124.1324.1024.1023.590.63%548
Dec 11, 202523.9523.9823.9523.9523.440.20%1,452
Dec 10, 202523.7923.9023.7623.9023.400.52%9,083
Dec 9, 202523.7023.7923.7023.7823.280.02%985
Dec 8, 202523.7623.8223.7123.7823.27-0.69%3,228
Dec 5, 202523.9424.0823.9423.9423.43-0.26%2,757
Dec 4, 202524.0124.0523.9824.0023.49-0.37%8,946
Dec 3, 202524.0524.0924.0524.0923.580.20%810