Skip to main content
logo
ALPS Emerging Sector Dividend Dogs ETF (EDOG)
NYSEARCA: EDOG · Real-Time Price · USD
24.67
+0.07 (0.29%)
Jan 9, 2026, 4:00 PM EST - Market closed

EDOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202624.6724.6724.6724.6724.670.28%224
Jan 8, 202624.6224.6224.5924.6024.60-0.24%2,230
Jan 7, 202624.8524.8524.6324.6624.66-0.40%2,934
Jan 6, 202624.7324.7624.6624.7624.761.02%1,545
Jan 5, 202624.2724.5824.2724.5124.510.88%5,478
Jan 2, 202624.2324.3024.2324.3024.300.73%1,985
Dec 31, 202524.1724.1724.1224.1224.12-0.09%305
Dec 30, 202524.3124.3124.1424.1424.14-0.57%2,500
Dec 29, 202524.2324.2824.2324.2824.28-0.49%539
Dec 26, 202524.4024.4024.4024.4024.400.20%28
Dec 24, 202524.3924.3924.3524.3524.35-0.15%925
Dec 23, 202524.2924.3924.2624.3924.390.86%13,310
Dec 22, 202524.3624.3624.1024.1824.18-0.33%2,695
Dec 19, 202524.6524.6524.2624.2624.260.80%1,895
Dec 18, 202524.1024.1024.0724.0724.070.24%377
Dec 17, 202524.1324.1324.0124.0123.81-0.32%3,192
Dec 16, 202524.0924.0924.0724.0923.88-0.28%2,018
Dec 15, 202524.1824.1824.1524.1523.950.21%1,168
Dec 12, 202524.1124.1324.1024.1023.900.63%548
Dec 11, 202523.9523.9823.9523.9523.750.20%1,452
Dec 10, 202523.7923.9023.7623.9023.700.52%9,083
Dec 9, 202523.7023.7923.7023.7823.580.02%985
Dec 8, 202523.7623.8223.7123.7823.57-0.69%3,228
Dec 5, 202523.9424.0823.9423.9423.74-0.26%2,757
Dec 4, 202524.0124.0523.9824.0023.80-0.37%8,946
Dec 3, 202524.0524.0924.0524.0923.890.20%810
Dec 2, 202524.0124.0423.9724.0423.84-0.30%12,526
Dec 1, 202524.1224.1424.0924.1123.910.75%3,256
Nov 28, 202523.9323.9323.9323.9323.73-0.02%54
Nov 26, 202523.9123.9423.8723.9423.740.68%812
Nov 25, 202523.6423.7823.6423.7823.580.55%5,391
Nov 24, 202523.6623.6623.6523.6523.451.05%423
Nov 21, 202523.3623.4923.3123.4023.20-0.23%9,165
Nov 20, 202523.4123.4723.4123.4623.26-1.21%14,260
Nov 19, 202523.8023.8123.6923.7423.540.67%5,748
Nov 18, 202523.4623.6123.4623.5823.39-0.54%1,978
Nov 17, 202523.8623.8623.7123.7123.51-0.42%3,438
Nov 14, 202523.7423.8323.7423.8123.61-0.40%1,946
Nov 13, 202524.0224.0623.9123.9123.710.05%21,875
Nov 12, 202523.9223.9223.8723.9023.700.43%9,202
Nov 11, 202523.7623.7923.7423.7923.590.24%709
Nov 10, 202523.7423.7423.7423.7423.541.14%277
Nov 7, 202523.3723.4723.3723.4723.270.03%4,621
Nov 6, 202523.4623.4723.4623.4723.27-2,960
Nov 5, 202523.3623.4723.3623.4723.271.29%3,545
Nov 4, 202523.2323.2323.1423.1722.97-1.27%1,531
Nov 3, 202523.4623.4723.4523.4723.270.06%940
Oct 31, 202523.4823.4823.4523.4523.25-0.35%607
Oct 30, 202523.5723.5723.5323.5323.330.18%555
Oct 29, 202523.5823.5823.4923.4923.290.17%437