Skip to main content
ALPS Emerging Sector Dividend Dogs ETF (EDOG)
NYSEARCA: EDOG · Real-Time Price · USD
22.66
-0.31 (-1.34%)
Aug 14, 2025, 10:10 AM - Market open

EDOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202522.7022.7122.6622.66--1.34%6,577
Aug 13, 202523.0223.0222.8422.9722.970.45%10,082
Aug 12, 202522.7922.8622.7422.8622.861.30%5,336
Aug 11, 202522.5622.5722.4922.5722.57-0.35%1,583
Aug 8, 202522.6422.6622.6422.6522.650.22%1,879
Aug 7, 202522.5922.6022.5922.6022.600.23%4,195
Aug 6, 202522.5122.5522.5122.5522.550.66%183
Aug 5, 202522.3522.4022.3522.4022.400.46%560
Aug 4, 202522.2822.3022.2822.3022.301.22%348
Aug 1, 202522.2122.2122.0122.0322.030.09%7,087
Jul 31, 202522.0022.0122.0022.0122.01-1.05%1,141
Jul 30, 202522.3022.3222.2422.2422.24-0.39%10,966
Jul 29, 202522.2322.3322.2322.3322.330.54%15,135
Jul 28, 202522.1522.2122.1522.2122.21-1.00%781
Jul 25, 202522.3922.4422.3722.4322.43-0.56%1,184
Jul 24, 202522.6122.6122.5622.5622.56-0.93%568
Jul 23, 202522.7422.7722.7422.7722.770.91%345
Jul 22, 202522.5822.5822.5722.5722.570.02%1,083
Jul 21, 202522.5422.5622.5422.5622.560.88%213
Jul 18, 202522.4222.4222.3622.3622.360.11%433
Jul 17, 202522.1922.3522.1922.3422.340.55%650
Jul 16, 202522.1022.2222.0822.2222.220.44%1,148
Jul 15, 202522.0722.1222.0722.1222.12-0.43%13,134
Jul 14, 202522.2222.2222.1822.2222.22-0.26%1,372
Jul 11, 202522.2522.2922.2522.2822.280.29%1,999
Jul 10, 202522.1922.2122.1722.2122.210.16%1,184
Jul 9, 202522.1822.1822.1622.1822.180.03%819
Jul 8, 202522.1722.1722.1322.1722.170.08%17,539
Jul 7, 202522.1022.1822.1022.1522.15-1.82%711
Jul 3, 202522.5122.5622.5122.5622.560.64%218
Jul 2, 202522.2622.4222.2422.4222.420.91%4,068
Jul 1, 202522.1022.2222.1022.2222.220.52%2,244
Jun 30, 202522.0022.1322.0022.1022.101.09%4,574
Jun 27, 202521.8321.8621.8321.8621.86-0.73%650
Jun 26, 202521.9722.0221.9722.0222.021.09%1,284
Jun 25, 202521.7721.7821.6921.7821.780.50%8,110
Jun 24, 202521.5821.7021.5821.6821.681.38%5,997
Jun 23, 202521.3421.3821.2421.3821.380.18%2,237
Jun 20, 202521.4321.4321.3421.3421.34-3.19%816
Jun 18, 202522.0422.0422.0422.0421.66-0.29%135
Jun 17, 202522.1822.2122.1122.1121.73-0.77%737
Jun 16, 202522.3522.3522.2822.2821.900.57%1,251
Jun 13, 202522.1822.1822.1522.1521.77-1.01%231
Jun 12, 202522.3822.4322.3822.3821.99-0.12%1,375
Jun 11, 202522.4122.4122.4122.4122.020.35%239
Jun 10, 202522.2822.3322.2822.3321.940.53%979
Jun 9, 202522.2622.2622.2122.2121.830.32%1,511
Jun 6, 202522.0522.1422.0422.1421.760.36%2,196
Jun 5, 202522.1422.1522.0022.0621.680.14%6,518
Jun 4, 202522.1522.1521.9722.0321.650.16%3,834