Skip to main content
ALPS Emerging Sector Dividend Dogs ETF (EDOG)
NYSEARCA: EDOG · Real-Time Price · USD
23.95
+0.32 (1.34%)
Jun 26, 2026, 4:00 PM EDT - Market closed

EDOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202623.9423.9523.8423.9523.951.34%858
Jun 25, 202623.7623.7623.6223.6323.63-0.08%1,684
Jun 24, 202623.7123.7123.6523.6523.65-0.71%2,011
Jun 23, 202623.7523.9023.7523.8223.82-0.23%5,070
Jun 22, 202624.1224.1423.8623.8723.87-0.37%1,923
Jun 18, 202624.0624.0623.9623.9623.96-1.06%985
Jun 17, 202624.8124.9624.6124.6124.22-0.60%3,008
Jun 16, 202624.7124.7924.6424.7624.37-0.47%6,839
Jun 15, 202623.7024.9823.7024.8824.480.85%3,280
Jun 12, 202624.6724.6924.6024.6724.281.22%3,399
Jun 11, 202623.9624.3723.9624.3723.981.61%1,059
Jun 10, 202624.1224.1223.9923.9923.60-0.30%377
Jun 9, 202624.0524.0623.8924.0623.680.72%742
Jun 8, 202623.8123.8923.8123.8923.51-0.64%596
Jun 5, 202624.1424.1424.0224.0423.66-1.28%1,464
Jun 4, 202624.4024.4024.3324.3523.96-0.16%1,184
Jun 3, 202624.5124.5124.3424.3924.00-1.83%1,964
Jun 2, 202624.8424.8424.8424.8424.45-0.42%261
Jun 1, 202624.7124.9524.7124.9524.550.87%7,091
May 29, 202624.6424.7324.6424.7324.34-0.42%439
May 28, 202624.4424.8424.4424.8424.440.96%211
May 27, 202624.6124.7124.6024.6024.210.35%1,391
May 26, 202624.5924.6524.5224.5224.130.51%1,228
May 22, 202624.3624.3924.3424.3924.00-0.68%1,372
May 21, 202624.3724.5624.3724.5624.17-0.52%1,246
May 20, 202624.5624.6824.5624.6824.290.84%395
May 19, 202624.4224.5424.4124.4824.09-0.87%2,626
May 18, 202624.5724.6924.5724.6924.301.02%1,292
May 15, 202624.6124.6224.3924.4424.06-0.87%2,555
May 14, 202624.6424.8124.6324.6624.270.69%7,223
May 13, 202624.5324.5324.4924.4924.10-1.07%316
May 12, 202624.7424.7524.6124.7524.36-0.90%2,968
May 11, 202625.0425.0424.9824.9824.58-0.88%835
May 8, 202625.1925.2025.1925.2024.800.41%368
May 7, 202625.3025.3025.1025.1024.70-1.03%923
May 6, 202625.1625.3625.1625.3624.961.69%611
May 5, 202624.9124.9424.9024.9424.541.15%1,122
May 4, 202624.8925.0124.6424.6624.26-1.61%10,107
May 1, 202625.0925.1124.9925.0624.66-0.03%9,827
Apr 30, 202624.9425.0824.9425.0724.670.71%2,419
Apr 29, 202624.9824.9824.8324.8924.50-0.47%2,015
Apr 28, 202625.1725.1724.9825.0124.61-0.87%833
Apr 27, 202625.4425.4425.2325.2324.83-1.09%749
Apr 24, 202625.3725.5125.3725.5125.100.62%1,100
Apr 23, 202625.5925.6225.3225.3524.95-1.40%2,185
Apr 22, 202625.7925.7925.7125.7125.30-0.05%1,020
Apr 21, 202625.9925.9925.6925.7325.32-1.25%19,391
Apr 20, 202626.0326.0726.0326.0525.64-1.01%903
Apr 17, 202626.3326.3326.3126.3125.901.48%2,514
Apr 16, 202626.1626.2225.8625.9325.52-0.68%17,775
Apr 15, 202626.2326.2326.0626.1125.69-0.55%11,215
Apr 14, 202626.3026.3426.2526.2525.840.11%2,154
Apr 13, 202625.9926.2225.9926.2225.811.42%3,330
Apr 10, 202625.8825.8825.7825.8625.450.36%623
Apr 9, 202625.4425.7825.4425.7625.36-0.28%4,296
Apr 8, 202625.8625.8625.8425.8425.432.60%364
Apr 7, 202625.0225.1825.0225.1824.78-0.50%2,830
Apr 6, 202625.2925.3125.2225.3124.910.43%1,523
Apr 2, 202624.9825.2024.9525.2024.80-0.36%6,929
Apr 1, 202625.2125.3125.2125.2924.890.14%607
Mar 31, 202624.7825.2624.7625.2624.862.30%1,676
Mar 30, 202624.6524.6924.3524.6924.300.09%1,603
Mar 27, 202624.6724.6724.6724.6724.28-0.29%298
Mar 26, 202624.8325.0124.7424.7424.35-1.36%10,019
Mar 25, 202625.0725.1624.8025.0824.682.00%9,234
Mar 24, 202624.4824.6624.4824.5924.20-0.90%2,395
Mar 23, 202624.7624.8924.7024.8124.421.82%4,915
Mar 20, 202624.2024.3724.2024.3723.98-2.86%5,837
Mar 19, 202624.6725.0924.6125.0924.692.06%9,709
Mar 18, 202625.0125.0524.9024.9024.19-1.89%8,633
Mar 17, 202625.4225.4825.3825.3824.650.67%7,623
Mar 16, 202625.2225.2225.2125.2124.490.69%421
Mar 13, 202625.2625.2625.0425.0424.32-1.41%16,337
Mar 12, 202625.5725.5725.3625.4024.67-1.48%2,388
Mar 11, 202625.7825.7825.7825.7825.040.06%404
Mar 10, 202625.7625.7625.7625.7625.030.81%187
Mar 9, 202625.2025.5625.2025.5624.830.56%360
Mar 6, 202625.3425.4125.3425.4124.69-0.64%469
Mar 5, 202625.5625.5825.3325.5824.85-1.50%6,287
Mar 4, 202625.8125.9725.8125.9725.230.56%241
Mar 3, 202625.6925.8225.6925.8225.09-2.45%812
Mar 2, 202626.5126.5126.4726.4725.72-1.84%308
Feb 27, 202626.9826.9826.7826.9726.20-0.42%1,986
Feb 26, 202627.1627.1626.9627.0826.31-0.08%882
Feb 25, 202626.9127.1026.9127.1026.330.87%2,136
Feb 24, 202626.8126.8726.7926.8726.100.56%800
Feb 23, 202626.7526.8026.7026.7225.96-0.27%8,066
Feb 20, 202626.4426.7926.4126.7926.031.38%5,318
Feb 19, 202626.3626.4426.3626.4325.67-0.38%2,420
Feb 18, 202626.4326.5426.4326.5325.770.54%2,550
Feb 17, 202626.3326.3926.2226.3925.63-0.04%3,313
Feb 13, 202626.3126.4126.3126.4025.655.76%30,465
Feb 12, 202626.1326.4624.9624.9624.25-6.11%14,356
Feb 11, 202626.4026.5926.4026.5925.830.51%1,208
Feb 10, 202626.3726.4526.3726.4525.69-0.18%1,659
Feb 9, 202626.4126.5026.4126.5025.740.61%1,124
Feb 6, 202626.1926.3426.1126.3425.591.76%27,882
Feb 5, 202626.0526.0525.8525.8825.14-0.97%13,095
Feb 4, 202626.0826.1325.9426.1325.390.23%1,195
Feb 3, 202626.1326.1326.0126.0725.330.62%988