ALPS REIT Dividend Dogs ETF (RDOG)

NYSEARCA: RDOG · Real-Time Price · USD

38.25

-0.44 (-1.15%)

At close: Mar 6, 2026, 4:00 PM EST

38.25

0.00 (0.00%)

After-hours: Mar 6, 2026, 4:10 PM EST

RDOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	38.02	38.25	37.91	38.25	38.25	-1.15%	1,220
Mar 5, 2026	38.60	38.69	38.60	38.69	38.69	-1.03%	996
Mar 4, 2026	38.78	39.10	38.78	39.10	39.10	0.86%	407
Mar 3, 2026	38.76	38.76	38.76	38.76	38.76	-0.64%	95
Mar 2, 2026	38.77	39.02	38.77	39.02	39.01	0.31%	788
Feb 27, 2026	39.04	39.27	38.89	38.89	38.89	-0.88%	5,532
Feb 26, 2026	39.20	39.24	39.20	39.24	39.24	1.18%	443
Feb 25, 2026	38.59	38.78	38.56	38.78	38.78	0.70%	1,783
Feb 24, 2026	38.44	38.55	38.44	38.51	38.51	0.04%	348
Feb 23, 2026	38.19	38.50	38.19	38.50	38.50	-0.02%	664
Feb 20, 2026	38.50	38.50	38.50	38.50	38.50	0.62%	138
Feb 19, 2026	38.12	38.27	38.12	38.27	38.26	0.42%	606
Feb 18, 2026	38.81	38.81	38.10	38.10	38.10	-1.49%	1,256
Feb 17, 2026	38.68	38.68	38.68	38.68	38.68	0.71%	252
Feb 13, 2026	38.34	38.44	38.34	38.41	38.41	1.03%	869
Feb 12, 2026	38.57	38.57	37.98	38.02	38.02	-0.78%	1,278
Feb 11, 2026	38.32	38.32	38.32	38.32	38.32	-0.85%	339
Feb 10, 2026	38.63	38.80	38.63	38.65	38.65	1.39%	1,063
Feb 9, 2026	37.80	38.15	37.80	38.12	38.12	-0.20%	1,831
Feb 6, 2026	38.03	38.19	37.99	38.19	38.19	0.90%	7,446
Feb 5, 2026	37.73	37.90	37.66	37.85	37.85	-0.01%	3,309
Feb 4, 2026	37.85	37.91	37.78	37.86	37.86	2.02%	1,182
Feb 3, 2026	37.22	37.22	36.88	37.11	37.11	0.70%	492
Feb 2, 2026	36.88	37.08	36.85	36.85	36.85	-0.55%	1,615
Jan 30, 2026	36.66	37.05	36.66	37.05	37.05	0.54%	756
Jan 29, 2026	36.51	36.86	36.41	36.86	36.85	1.63%	872
Jan 28, 2026	36.99	36.99	36.25	36.26	36.26	-1.95%	3,200
Jan 27, 2026	37.16	37.16	36.80	36.99	36.99	-0.18%	1,619
Jan 26, 2026	37.16	37.16	37.04	37.05	37.05	-0.80%	2,839
Jan 23, 2026	37.22	37.35	37.18	37.35	37.35	0.05%	13,494
Jan 22, 2026	37.47	37.83	37.33	37.33	37.33	-0.69%	1,029
Jan 21, 2026	37.59	37.59	37.59	37.59	37.59	0.77%	275
Jan 20, 2026	37.32	37.45	37.30	37.30	37.30	-1.61%	3,730
Jan 16, 2026	37.81	37.92	37.81	37.92	37.91	0.43%	1,016
Jan 15, 2026	37.75	37.75	37.75	37.75	37.75	1.00%	21
Jan 14, 2026	37.18	37.38	37.14	37.38	37.38	0.97%	1,555
Jan 13, 2026	37.02	37.02	37.02	37.02	37.02	-0.02%	384
Jan 12, 2026	36.82	37.03	36.81	37.03	37.03	0.47%	493
Jan 9, 2026	36.90	36.90	36.79	36.86	36.85	0.17%	881
Jan 8, 2026	36.87	36.87	36.79	36.79	36.79	1.35%	447
Jan 7, 2026	36.30	36.51	36.17	36.30	36.30	-0.47%	1,465
Jan 6, 2026	36.32	36.48	36.32	36.48	36.48	1.16%	372
Jan 5, 2026	36.13	36.14	36.06	36.06	36.06	0.16%	4,227
Jan 2, 2026	36.00	36.00	35.67	36.00	36.00	0.31%	1,369
Dec 31, 2025	35.93	35.93	35.86	35.89	35.89	-0.42%	659
Dec 30, 2025	35.85	36.04	35.85	36.04	36.04	0.63%	562
Dec 29, 2025	35.77	35.82	35.76	35.82	35.82	0.27%	571
Dec 26, 2025	35.72	35.72	35.72	35.72	35.72	0.21%	259
Dec 24, 2025	35.38	35.64	35.38	35.64	35.64	0.97%	190
Dec 23, 2025	35.77	35.77	35.30	35.30	35.30	-0.87%	4,036
Dec 22, 2025	35.90	35.90	35.60	35.61	35.61	-0.13%	1,508
Dec 19, 2025	35.77	35.77	35.66	35.66	35.66	-0.95%	276
Dec 18, 2025	36.14	36.22	36.00	36.00	36.00	-2.06%	3,104
Dec 17, 2025	36.70	36.85	36.69	36.76	36.09	0.62%	1,590
Dec 16, 2025	36.92	36.92	36.52	36.53	35.86	-0.44%	8,592
Dec 15, 2025	36.54	36.69	36.46	36.69	36.02	0.38%	1,936
Dec 12, 2025	36.59	36.66	36.55	36.55	35.88	0.59%	1,011
Dec 11, 2025	36.34	36.34	36.34	36.34	35.67	0.05%	35
Dec 10, 2025	36.17	36.48	36.17	36.32	35.66	1.13%	1,825
Dec 9, 2025	35.89	35.98	35.89	35.91	35.26	0.41%	419
Dec 8, 2025	35.79	35.79	35.77	35.77	35.12	-0.44%	584
Dec 5, 2025	36.16	36.16	35.93	35.93	35.27	-0.14%	433
Dec 4, 2025	36.06	36.06	35.98	35.98	35.32	-1.00%	223
Dec 3, 2025	36.27	36.34	36.27	36.34	35.68	0.28%	968
Dec 2, 2025	36.15	36.35	36.15	36.24	35.58	-0.35%	638
Dec 1, 2025	36.53	36.53	36.32	36.37	35.70	-0.85%	1,128
Nov 28, 2025	36.68	36.68	36.68	36.68	36.01	-0.01%	71
Nov 26, 2025	36.83	36.83	36.68	36.68	36.01	0.37%	839
Nov 25, 2025	36.70	36.70	36.55	36.55	35.88	1.32%	1,323
Nov 24, 2025	36.14	36.14	36.07	36.07	35.42	-0.13%	316
Nov 21, 2025	36.12	36.12	36.12	36.12	35.46	1.93%	46
Nov 20, 2025	35.76	35.76	35.44	35.44	34.79	-0.64%	119,289
Nov 19, 2025	36.07	36.07	35.60	35.66	35.01	-1.23%	3,137
Nov 18, 2025	35.62	36.11	35.62	36.11	35.45	0.53%	543
Nov 17, 2025	36.17	36.17	35.91	35.91	35.26	-0.89%	1,188
Nov 14, 2025	36.24	36.24	36.24	36.24	35.58	0.50%	45
Nov 13, 2025	36.05	36.05	36.05	36.05	35.40	-0.78%	74
Nov 12, 2025	36.34	36.34	36.34	36.34	35.68	-0.75%	125
Nov 11, 2025	36.61	36.61	36.61	36.61	35.95	1.28%	106
Nov 10, 2025	36.09	36.15	36.09	36.15	35.49	0.04%	360
Nov 7, 2025	35.83	36.14	35.78	36.14	35.48	2.08%	489
Nov 6, 2025	35.43	35.54	35.40	35.40	34.76	-0.47%	2,016
Nov 5, 2025	35.57	35.57	35.57	35.57	34.92	0.74%	35
Nov 4, 2025	35.31	35.31	35.31	35.31	34.67	-0.19%	129
Nov 3, 2025	35.38	35.38	35.38	35.38	34.73	-0.08%	80
Oct 31, 2025	35.40	35.40	35.40	35.40	34.76	0.25%	77
Oct 30, 2025	35.28	35.31	35.28	35.31	34.67	0.40%	357
Oct 29, 2025	35.51	35.51	35.17	35.17	34.53	-1.62%	222
Oct 28, 2025	35.86	35.86	35.75	35.75	35.10	-1.31%	1,444
Oct 27, 2025	36.15	36.23	36.15	36.23	35.57	-0.12%	3,538
Oct 24, 2025	36.30	36.30	36.24	36.27	35.61	0.22%	1,459
Oct 23, 2025	36.07	36.22	36.07	36.19	35.53	-0.31%	506
Oct 22, 2025	36.30	36.30	36.30	36.30	35.64	0.33%	76
Oct 21, 2025	36.17	36.18	36.17	36.18	35.52	-0.26%	504
Oct 20, 2025	36.15	36.28	35.96	36.28	35.62	0.85%	331
Oct 17, 2025	35.88	35.97	35.87	35.97	35.31	0.19%	833
Oct 16, 2025	36.04	36.15	35.90	35.90	35.25	-0.47%	2,480
Oct 15, 2025	36.02	36.07	36.02	36.07	35.41	1.09%	3,487
Oct 14, 2025	35.68	35.68	35.68	35.68	35.03	1.02%	163
Oct 13, 2025	35.12	35.32	35.12	35.32	34.68	0.98%	377