ALPS Emerging Sector Dividend Dogs ETF (EDOG)
NYSEARCA: EDOG · Real-Time Price · USD
23.13
+0.16 (0.71%)
Sep 26, 2025, 4:00 PM EDT - Market closed
EDOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 23.08 | 23.13 | 23.08 | 23.13 | 23.13 | 0.73% | 464 |
| Sep 25, 2025 | 23.07 | 23.07 | 22.97 | 22.97 | 22.97 | -1.23% | 343 |
| Sep 24, 2025 | 23.24 | 23.26 | 23.23 | 23.25 | 23.25 | -0.80% | 8,156 |
| Sep 23, 2025 | 23.52 | 23.53 | 23.44 | 23.44 | 23.44 | -0.47% | 1,500 |
| Sep 22, 2025 | 23.52 | 23.55 | 23.46 | 23.55 | 23.55 | 0.02% | 1,050 |
| Sep 19, 2025 | 23.63 | 23.63 | 23.55 | 23.55 | 23.55 | 0.62% | 470 |
| Sep 18, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -2.00% | 436 |
| Sep 17, 2025 | 23.84 | 23.88 | 23.84 | 23.88 | 23.58 | 0.76% | 4,218 |
| Sep 16, 2025 | 23.76 | 23.76 | 23.69 | 23.70 | 23.41 | 0.25% | 590 |
| Sep 15, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.35 | 0.96% | 31 |
| Sep 12, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.13 | -0.24% | 75 |
| Sep 11, 2025 | 23.44 | 23.47 | 23.41 | 23.47 | 23.18 | 0.39% | 8,560 |
| Sep 10, 2025 | 23.39 | 23.39 | 23.38 | 23.38 | 23.09 | 0.41% | 1,652 |
| Sep 9, 2025 | 23.22 | 23.28 | 23.21 | 23.28 | 23.00 | 0.28% | 721 |
| Sep 8, 2025 | 23.19 | 23.22 | 23.19 | 23.22 | 22.93 | 0.67% | 666 |
| Sep 5, 2025 | 23.20 | 23.20 | 23.02 | 23.07 | 22.78 | 1.10% | 955 |
| Sep 4, 2025 | 22.77 | 22.81 | 22.65 | 22.81 | 22.53 | 0.35% | 2,167 |
| Sep 3, 2025 | 22.72 | 22.74 | 22.71 | 22.74 | 22.45 | 0.46% | 1,599 |
| Sep 2, 2025 | 22.39 | 22.63 | 22.39 | 22.63 | 22.35 | 0.27% | 156 |
| Aug 29, 2025 | 22.55 | 22.59 | 22.54 | 22.57 | 22.29 | -0.95% | 10,375 |
| Aug 28, 2025 | 22.74 | 22.79 | 22.73 | 22.79 | 22.51 | 0.04% | 590 |
| Aug 27, 2025 | 22.67 | 22.78 | 22.67 | 22.78 | 22.50 | 0.45% | 1,027 |
| Aug 26, 2025 | 22.67 | 22.69 | 22.67 | 22.68 | 22.40 | -0.54% | 6,147 |
| Aug 25, 2025 | 22.79 | 22.80 | 22.79 | 22.80 | 22.52 | -1.12% | 1,115 |
| Aug 22, 2025 | 22.95 | 23.06 | 22.93 | 23.06 | 22.77 | 1.57% | 1,255 |
| Aug 21, 2025 | 22.68 | 22.70 | 22.68 | 22.70 | 22.42 | -0.18% | 1,704 |
| Aug 20, 2025 | 22.71 | 22.78 | 22.71 | 22.74 | 22.46 | 0.34% | 1,181 |
| Aug 19, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.38 | -0.64% | 161 |
| Aug 18, 2025 | 22.79 | 22.81 | 22.79 | 22.81 | 22.53 | 0.15% | 671 |
| Aug 15, 2025 | 22.71 | 22.78 | 22.71 | 22.78 | 22.49 | 0.31% | 8,552 |
| Aug 14, 2025 | 22.70 | 22.73 | 22.66 | 22.70 | 22.42 | -1.15% | 7,206 |
| Aug 13, 2025 | 23.02 | 23.02 | 22.84 | 22.97 | 22.68 | 0.45% | 10,082 |
| Aug 12, 2025 | 22.79 | 22.86 | 22.74 | 22.86 | 22.58 | 1.30% | 5,336 |
| Aug 11, 2025 | 22.56 | 22.57 | 22.49 | 22.57 | 22.29 | -0.35% | 1,583 |
| Aug 8, 2025 | 22.64 | 22.66 | 22.64 | 22.65 | 22.37 | 0.22% | 1,879 |
| Aug 7, 2025 | 22.59 | 22.60 | 22.59 | 22.60 | 22.32 | 0.23% | 4,195 |
| Aug 6, 2025 | 22.51 | 22.55 | 22.51 | 22.55 | 22.27 | 0.66% | 183 |
| Aug 5, 2025 | 22.35 | 22.40 | 22.35 | 22.40 | 22.12 | 0.46% | 560 |
| Aug 4, 2025 | 22.28 | 22.30 | 22.28 | 22.30 | 22.02 | 1.22% | 348 |
| Aug 1, 2025 | 22.21 | 22.21 | 22.01 | 22.03 | 21.76 | 0.09% | 7,087 |
| Jul 31, 2025 | 22.00 | 22.01 | 22.00 | 22.01 | 21.74 | -1.05% | 1,141 |
| Jul 30, 2025 | 22.30 | 22.32 | 22.24 | 22.24 | 21.97 | -0.39% | 10,966 |
| Jul 29, 2025 | 22.23 | 22.33 | 22.23 | 22.33 | 22.05 | 0.54% | 15,135 |
| Jul 28, 2025 | 22.15 | 22.21 | 22.15 | 22.21 | 21.93 | -1.00% | 781 |
| Jul 25, 2025 | 22.39 | 22.44 | 22.37 | 22.43 | 22.16 | -0.56% | 1,184 |
| Jul 24, 2025 | 22.61 | 22.61 | 22.56 | 22.56 | 22.28 | -0.93% | 568 |
| Jul 23, 2025 | 22.74 | 22.77 | 22.74 | 22.77 | 22.49 | 0.91% | 345 |
| Jul 22, 2025 | 22.58 | 22.58 | 22.57 | 22.57 | 22.29 | 0.02% | 1,083 |
| Jul 21, 2025 | 22.54 | 22.56 | 22.54 | 22.56 | 22.28 | 0.88% | 213 |
| Jul 18, 2025 | 22.42 | 22.42 | 22.36 | 22.36 | 22.09 | 0.11% | 433 |