ALPS REIT Dividend Dogs ETF (RDOG)
NYSEARCA: RDOG · Real-Time Price · USD
35.82
+0.38 (1.08%)
At close: May 12, 2025, 4:00 PM
35.82
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
RDOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 35.87 | 35.87 | 35.82 | 35.82 | 35.82 | 1.08% | 532 |
| May 9, 2025 | 35.37 | 35.49 | 35.37 | 35.44 | 35.44 | 0.56% | 2,338 |
| May 8, 2025 | 35.06 | 35.31 | 35.06 | 35.24 | 35.24 | - | 1,849 |
| May 7, 2025 | 35.25 | 35.26 | 35.24 | 35.24 | 35.24 | -0.12% | 420 |
| May 6, 2025 | 35.29 | 35.31 | 35.24 | 35.28 | 35.28 | -0.49% | 2,141 |
| May 5, 2025 | 35.59 | 35.59 | 35.45 | 35.45 | 35.45 | -0.77% | 366 |
| May 2, 2025 | 35.77 | 35.77 | 35.73 | 35.73 | 35.73 | 1.17% | 1,733 |
| May 1, 2025 | 35.25 | 35.32 | 35.25 | 35.32 | 35.32 | 0.33% | 345 |
| Apr 30, 2025 | 34.84 | 35.20 | 34.84 | 35.20 | 35.20 | 0.58% | 1,729 |
| Apr 29, 2025 | 34.93 | 35.13 | 34.93 | 35.00 | 35.00 | 0.29% | 1,891 |
| Apr 28, 2025 | 34.89 | 34.90 | 34.89 | 34.90 | 34.90 | 0.74% | 678 |
| Apr 25, 2025 | 34.31 | 34.64 | 34.31 | 34.64 | 34.64 | -0.21% | 4,165 |
| Apr 24, 2025 | 34.70 | 34.75 | 34.68 | 34.71 | 34.71 | - | 3,839 |
| Apr 23, 2025 | 34.65 | 34.71 | 34.65 | 34.71 | 34.71 | -0.30% | 666 |
| Apr 22, 2025 | 34.58 | 34.81 | 34.58 | 34.81 | 34.81 | 1.61% | 3,396 |
| Apr 21, 2025 | 33.97 | 34.26 | 33.97 | 34.26 | 34.26 | -1.17% | 212 |
| Apr 17, 2025 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | 1.56% | 71 |
| Apr 16, 2025 | 34.04 | 34.14 | 34.04 | 34.14 | 34.14 | 0.02% | 1,027 |
| Apr 15, 2025 | 34.03 | 34.22 | 34.03 | 34.13 | 34.13 | 0.18% | 5,767 |
| Apr 14, 2025 | 33.67 | 34.07 | 33.67 | 34.07 | 34.07 | 1.89% | 687 |
| Apr 11, 2025 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | 1.65% | 3,146 |
| Apr 10, 2025 | 33.49 | 33.49 | 32.89 | 32.89 | 32.89 | -3.72% | 361 |
| Apr 9, 2025 | 32.00 | 34.17 | 31.71 | 34.17 | 34.17 | 5.81% | 1,733 |
| Apr 8, 2025 | 32.99 | 33.04 | 32.05 | 32.29 | 32.29 | -3.15% | 2,696 |
| Apr 7, 2025 | 33.94 | 34.62 | 33.13 | 33.34 | 33.34 | -3.97% | 2,729 |
| Apr 4, 2025 | 35.59 | 35.59 | 34.72 | 34.72 | 34.72 | -3.57% | 1,948 |
| Apr 3, 2025 | 36.14 | 36.14 | 36.01 | 36.01 | 36.01 | -3.68% | 465 |
| Apr 2, 2025 | 37.23 | 37.38 | 37.16 | 37.38 | 37.38 | 0.04% | 567 |
| Apr 1, 2025 | 37.40 | 37.40 | 37.36 | 37.36 | 37.36 | -0.07% | 389 |
| Mar 31, 2025 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | 0.49% | 345 |
| Mar 28, 2025 | 36.98 | 37.21 | 36.98 | 37.21 | 37.21 | -0.21% | 382 |
| Mar 27, 2025 | 37.57 | 37.57 | 37.27 | 37.29 | 37.29 | -0.01% | 581 |
| Mar 26, 2025 | 37.07 | 37.29 | 37.07 | 37.29 | 37.29 | 0.49% | 1,004 |
| Mar 25, 2025 | 37.71 | 37.71 | 36.99 | 37.11 | 37.11 | -1.37% | 1,099 |
| Mar 24, 2025 | 37.42 | 37.63 | 37.42 | 37.63 | 37.63 | 1.29% | 1,513 |
| Mar 21, 2025 | 36.98 | 37.15 | 36.98 | 37.15 | 37.15 | -1.25% | 149 |
| Mar 20, 2025 | 37.69 | 37.77 | 37.58 | 37.62 | 37.62 | -1.61% | 818 |
| Mar 19, 2025 | 37.97 | 38.23 | 37.97 | 38.23 | 37.64 | 0.09% | 489 |
| Mar 18, 2025 | 38.21 | 38.21 | 38.15 | 38.20 | 37.61 | -0.33% | 847 |
| Mar 17, 2025 | 38.10 | 38.33 | 38.10 | 38.33 | 37.73 | 0.99% | 372 |
| Mar 14, 2025 | 37.47 | 37.95 | 37.40 | 37.95 | 37.36 | 2.15% | 1,085 |
| Mar 13, 2025 | 38.00 | 38.00 | 37.15 | 37.15 | 36.58 | -1.89% | 558 |
| Mar 12, 2025 | 37.83 | 37.87 | 37.66 | 37.87 | 37.29 | -0.48% | 2,444 |
| Mar 11, 2025 | 39.09 | 39.09 | 38.05 | 38.05 | 37.47 | -1.57% | 411 |
| Mar 10, 2025 | 39.51 | 39.51 | 38.66 | 38.66 | 38.06 | -0.93% | 1,174 |
| Mar 7, 2025 | 38.79 | 39.02 | 38.74 | 39.02 | 38.42 | 1.51% | 4,319 |
| Mar 6, 2025 | 38.30 | 38.44 | 38.23 | 38.44 | 37.85 | -1.86% | 1,472 |
| Mar 5, 2025 | 39.22 | 39.22 | 38.75 | 39.17 | 38.56 | 0.54% | 279 |
| Mar 4, 2025 | 39.21 | 39.21 | 38.96 | 38.96 | 38.36 | -0.86% | 1,226 |
| Mar 3, 2025 | 39.61 | 39.61 | 39.21 | 39.29 | 38.69 | -0.06% | 1,028 |