ALPS Emerging Sector Dividend Dogs ETF (EDOG)
NYSEARCA: EDOG · Real-Time Price · USD
21.60
+0.10 (0.48%)
Apr 30, 2025, 3:56 PM EDT - Market closed

EDOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202521.5121.6021.5121.6021.600.48%2,681
Apr 29, 202521.4821.5521.4521.5021.500.44%2,608
Apr 28, 202521.3421.4221.3121.4021.400.42%3,368
Apr 25, 202521.2521.3121.2521.3121.31-0.05%5,606
Apr 24, 202521.2221.3321.2221.3221.321.32%1,974
Apr 23, 202521.2321.2321.0521.0521.05-0.04%5,746
Apr 22, 202520.9721.0520.9521.0521.051.15%2,389
Apr 21, 202520.8820.8820.8220.8220.820.18%748
Apr 17, 202520.7820.7820.7820.7820.780.57%355
Apr 16, 202520.6920.7720.6220.6620.66-0.02%3,295
Apr 15, 202520.7020.7020.6720.6720.670.32%1,914
Apr 14, 202520.6220.7020.4620.6020.601.12%9,999
Apr 11, 202520.0920.3720.0720.3720.372.38%2,012
Apr 10, 202519.9319.9319.5719.9019.90-1.76%23,147
Apr 9, 202519.1620.2619.1620.2620.267.19%17,109
Apr 8, 202519.6019.6018.9018.9018.90-2.05%717
Apr 7, 202519.2319.4219.2119.2919.29-1.57%2,247
Apr 4, 202520.2820.2819.6019.6019.60-5.71%6,584
Apr 3, 202520.8220.9120.7920.7920.79-1.38%21,127
Apr 2, 202521.0521.0821.0221.0821.08-0.15%3,817
Apr 1, 202520.9721.1120.9621.1121.110.53%2,606
Mar 31, 202520.9021.0020.9021.0021.000.09%810
Mar 28, 202520.9620.9920.9620.9820.98-0.95%1,477
Mar 27, 202521.1421.1821.0921.1821.180.35%2,648
Mar 26, 202521.3221.3221.0321.1121.110.21%24,390
Mar 25, 202521.1221.1621.0521.0721.070.22%15,868
Mar 24, 202521.0321.0720.9121.0221.020.32%2,380
Mar 21, 202520.9820.9820.9520.9520.95-0.87%626
Mar 20, 202521.0221.1721.0221.1421.14-1.24%27,387
Mar 19, 202521.3621.4021.3421.4021.190.28%2,363
Mar 18, 202521.3121.3821.3121.3421.13-0.07%15,131
Mar 17, 202521.1821.3621.1821.3621.140.66%1,471
Mar 14, 202521.1121.2221.1021.2221.001.13%10,208
Mar 13, 202520.9920.9920.9820.9820.770.14%4,410
Mar 12, 202520.9220.9520.8720.9520.740.05%37,170
Mar 11, 202520.9921.0820.8620.9420.730.19%16,895
Mar 10, 202521.0321.0320.8620.9020.69-1.65%12,089
Mar 7, 202521.2021.2621.1521.2521.040.52%7,356
Mar 6, 202521.2621.2621.1421.1420.930.02%1,138
Mar 5, 202521.0321.1621.0321.1420.921.71%6,404
Mar 4, 202520.7820.8720.6520.7820.57-0.22%2,169
Mar 3, 202521.0621.0620.8320.8320.62-0.07%2,252
Feb 28, 202520.8720.8720.7320.8420.63-1.33%1,305
Feb 27, 202521.2821.2821.1121.1220.91-1.24%373
Feb 26, 202521.4221.4221.3921.3921.170.45%1,526
Feb 25, 202521.3721.3721.2621.2921.08-1.20%2,648
Feb 24, 202521.5721.5721.5521.5521.33-0.09%301
Feb 21, 202521.6421.6421.5721.5721.35-0.68%638
Feb 20, 202521.7221.7221.6721.7221.500.39%7,409
Feb 19, 202521.6321.6321.5921.6321.41-0.46%867