ALPS Emerging Sector Dividend Dogs ETF (EDOG)
NYSEARCA: EDOG · Real-Time Price · USD
22.15
-0.23 (-1.01%)
At close: Jun 13, 2025, 4:00 PM
22.15
0.00 (0.00%)
After-hours: Jun 13, 2025, 4:10 PM EDT
EDOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 22.18 | 22.18 | 22.15 | 22.15 | - | -1.01% | 231 |
| Jun 12, 2025 | 22.38 | 22.43 | 22.38 | 22.38 | 22.38 | -0.12% | 1,375 |
| Jun 11, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 0.35% | 239 |
| Jun 10, 2025 | 22.28 | 22.33 | 22.28 | 22.33 | 22.33 | 0.53% | 979 |
| Jun 9, 2025 | 22.26 | 22.26 | 22.21 | 22.21 | 22.21 | 0.32% | 1,511 |
| Jun 6, 2025 | 22.05 | 22.14 | 22.04 | 22.14 | 22.14 | 0.36% | 2,196 |
| Jun 5, 2025 | 22.14 | 22.15 | 22.00 | 22.06 | 22.06 | 0.14% | 6,518 |
| Jun 4, 2025 | 22.15 | 22.15 | 21.97 | 22.03 | 22.03 | 0.16% | 3,834 |
| Jun 3, 2025 | 21.94 | 22.00 | 21.91 | 22.00 | 22.00 | 0.30% | 505 |
| Jun 2, 2025 | 21.82 | 21.93 | 21.82 | 21.93 | 21.93 | 0.41% | 1,505 |
| May 30, 2025 | 21.92 | 21.95 | 21.84 | 21.84 | 21.84 | -1.47% | 2,421 |
| May 29, 2025 | 22.19 | 22.23 | 22.16 | 22.17 | 22.17 | 0.34% | 1,248 |
| May 28, 2025 | 22.05 | 22.10 | 22.02 | 22.09 | 22.09 | -0.50% | 2,071 |
| May 27, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.13% | 1,206 |
| May 23, 2025 | 22.14 | 22.23 | 22.14 | 22.23 | 22.23 | 0.73% | 227 |
| May 22, 2025 | 22.18 | 22.19 | 22.04 | 22.07 | 22.07 | -0.75% | 10,801 |
| May 21, 2025 | 22.40 | 22.40 | 22.21 | 22.24 | 22.24 | -0.42% | 5,504 |
| May 20, 2025 | 22.34 | 22.34 | 22.33 | 22.33 | 22.33 | -0.29% | 794 |
| May 19, 2025 | 22.20 | 22.41 | 22.20 | 22.39 | 22.39 | 0.76% | 1,284 |
| May 16, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 0.19% | 24 |
| May 15, 2025 | 22.20 | 22.28 | 22.18 | 22.18 | 22.18 | -0.36% | 3,960 |
| May 14, 2025 | 22.20 | 22.26 | 22.20 | 22.26 | 22.26 | 0.22% | 4,130 |
| May 13, 2025 | 22.22 | 22.29 | 22.18 | 22.21 | 22.21 | 0.83% | 568 |
| 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 |