ALPS Emerging Sector Dividend Dogs ETF (EDOG)
NYSEARCA: EDOG · Real-Time Price · USD
22.03
+0.16 (0.73%)
At close: May 12, 2025, 4:00 PM
22.03
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
EDOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 22.04 | 22.07 | 21.96 | 22.03 | 22.03 | 0.72% | 1,784 |
| May 9, 2025 | 22.02 | 22.02 | 21.86 | 21.87 | 21.87 | 0.29% | 1,007 |
| May 8, 2025 | 21.89 | 21.89 | 21.81 | 21.81 | 21.81 | -0.21% | 4,244 |
| May 7, 2025 | 21.89 | 21.96 | 21.86 | 21.86 | 21.86 | -0.02% | 2,855 |
| May 6, 2025 | 21.73 | 21.89 | 21.73 | 21.86 | 21.86 | 0.44% | 6,849 |
| May 5, 2025 | 21.80 | 21.90 | 21.71 | 21.76 | 21.76 | -0.39% | 6,577 |
| May 2, 2025 | 21.90 | 21.90 | 21.82 | 21.85 | 21.85 | 0.94% | 1,681 |
| May 1, 2025 | 21.72 | 21.73 | 21.62 | 21.65 | 21.65 | 0.22% | 5,399 |
| Apr 30, 2025 | 21.51 | 21.60 | 21.51 | 21.60 | 21.60 | 0.48% | 2,681 |
| Apr 29, 2025 | 21.48 | 21.55 | 21.45 | 21.50 | 21.50 | 0.44% | 2,608 |
| Apr 28, 2025 | 21.34 | 21.42 | 21.31 | 21.40 | 21.40 | 0.42% | 3,368 |
| Apr 25, 2025 | 21.25 | 21.31 | 21.25 | 21.31 | 21.31 | -0.05% | 5,606 |
| Apr 24, 2025 | 21.22 | 21.33 | 21.22 | 21.32 | 21.32 | 1.32% | 1,974 |
| Apr 23, 2025 | 21.23 | 21.23 | 21.05 | 21.05 | 21.05 | -0.04% | 5,746 |
| Apr 22, 2025 | 20.97 | 21.05 | 20.95 | 21.05 | 21.05 | 1.15% | 2,389 |
| Apr 21, 2025 | 20.88 | 20.88 | 20.82 | 20.82 | 20.82 | 0.18% | 748 |
| Apr 17, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.57% | 355 |
| Apr 16, 2025 | 20.69 | 20.77 | 20.62 | 20.66 | 20.66 | -0.02% | 3,295 |
| Apr 15, 2025 | 20.70 | 20.70 | 20.67 | 20.67 | 20.67 | 0.32% | 1,914 |
| Apr 14, 2025 | 20.62 | 20.70 | 20.46 | 20.60 | 20.60 | 1.12% | 9,999 |
| Apr 11, 2025 | 20.09 | 20.37 | 20.07 | 20.37 | 20.37 | 2.38% | 2,012 |
| Apr 10, 2025 | 19.93 | 19.93 | 19.57 | 19.90 | 19.90 | -1.76% | 23,147 |
| Apr 9, 2025 | 19.16 | 20.26 | 19.16 | 20.26 | 20.26 | 7.19% | 17,109 |
| Apr 8, 2025 | 19.60 | 19.60 | 18.90 | 18.90 | 18.90 | -2.05% | 717 |
| Apr 7, 2025 | 19.23 | 19.42 | 19.21 | 19.29 | 19.29 | -1.57% | 2,247 |
| Apr 4, 2025 | 20.28 | 20.28 | 19.60 | 19.60 | 19.60 | -5.71% | 6,584 |
| Apr 3, 2025 | 20.82 | 20.91 | 20.79 | 20.79 | 20.79 | -1.38% | 21,127 |
| Apr 2, 2025 | 21.05 | 21.08 | 21.02 | 21.08 | 21.08 | -0.15% | 3,817 |
| Apr 1, 2025 | 20.97 | 21.11 | 20.96 | 21.11 | 21.11 | 0.53% | 2,606 |
| Mar 31, 2025 | 20.90 | 21.00 | 20.90 | 21.00 | 21.00 | 0.09% | 810 |
| Mar 28, 2025 | 20.96 | 20.99 | 20.96 | 20.98 | 20.98 | -0.95% | 1,477 |
| Mar 27, 2025 | 21.14 | 21.18 | 21.09 | 21.18 | 21.18 | 0.35% | 2,648 |
| Mar 26, 2025 | 21.32 | 21.32 | 21.03 | 21.11 | 21.11 | 0.21% | 24,390 |
| Mar 25, 2025 | 21.12 | 21.16 | 21.05 | 21.07 | 21.07 | 0.22% | 15,868 |
| Mar 24, 2025 | 21.03 | 21.07 | 20.91 | 21.02 | 21.02 | 0.32% | 2,380 |
| Mar 21, 2025 | 20.98 | 20.98 | 20.95 | 20.95 | 20.95 | -0.87% | 626 |
| Mar 20, 2025 | 21.02 | 21.17 | 21.02 | 21.14 | 21.14 | -1.24% | 27,387 |
| Mar 19, 2025 | 21.36 | 21.40 | 21.34 | 21.40 | 21.19 | 0.28% | 2,363 |
| Mar 18, 2025 | 21.31 | 21.38 | 21.31 | 21.34 | 21.13 | -0.07% | 15,131 |
| Mar 17, 2025 | 21.18 | 21.36 | 21.18 | 21.36 | 21.14 | 0.66% | 1,471 |
| Mar 14, 2025 | 21.11 | 21.22 | 21.10 | 21.22 | 21.00 | 1.13% | 10,208 |
| Mar 13, 2025 | 20.99 | 20.99 | 20.98 | 20.98 | 20.77 | 0.14% | 4,410 |
| Mar 12, 2025 | 20.92 | 20.95 | 20.87 | 20.95 | 20.74 | 0.05% | 37,170 |
| Mar 11, 2025 | 20.99 | 21.08 | 20.86 | 20.94 | 20.73 | 0.19% | 16,895 |
| Mar 10, 2025 | 21.03 | 21.03 | 20.86 | 20.90 | 20.69 | -1.65% | 12,089 |
| Mar 7, 2025 | 21.20 | 21.26 | 21.15 | 21.25 | 21.04 | 0.52% | 7,356 |
| Mar 6, 2025 | 21.26 | 21.26 | 21.14 | 21.14 | 20.93 | 0.02% | 1,138 |
| Mar 5, 2025 | 21.03 | 21.16 | 21.03 | 21.14 | 20.92 | 1.71% | 6,404 |
| Mar 4, 2025 | 20.78 | 20.87 | 20.65 | 20.78 | 20.57 | -0.22% | 2,169 |
| Mar 3, 2025 | 21.06 | 21.06 | 20.83 | 20.83 | 20.62 | -0.07% | 2,252 |