ALPS Emerging Sector Dividend Dogs ETF (EDOG)
NYSEARCA: EDOG · Real-Time Price · USD
22.80
-0.26 (-1.12%)
At close: Aug 25, 2025, 4:00 PM
22.80
0.00 (0.00%)
After-hours: Aug 25, 2025, 4:10 PM EDT
EDOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 22.95 | 23.06 | 22.93 | 23.06 | 23.06 | 1.57% | 1,255 |
| Aug 21, 2025 | 22.68 | 22.70 | 22.68 | 22.70 | 22.70 | -0.18% | 1,704 |
| Aug 20, 2025 | 22.71 | 22.78 | 22.71 | 22.74 | 22.74 | 0.34% | 1,181 |
| Aug 19, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -0.64% | 161 |
| Aug 18, 2025 | 22.79 | 22.81 | 22.79 | 22.81 | 22.81 | 0.15% | 671 |
| Aug 15, 2025 | 22.71 | 22.78 | 22.71 | 22.78 | 22.78 | 0.31% | 8,552 |
| Aug 14, 2025 | 22.70 | 22.73 | 22.66 | 22.70 | 22.70 | -1.15% | 7,206 |
| Aug 13, 2025 | 23.02 | 23.02 | 22.84 | 22.97 | 22.97 | 0.45% | 10,082 |
| Aug 12, 2025 | 22.79 | 22.86 | 22.74 | 22.86 | 22.86 | 1.30% | 5,336 |
| Aug 11, 2025 | 22.56 | 22.57 | 22.49 | 22.57 | 22.57 | -0.35% | 1,583 |
| Aug 8, 2025 | 22.64 | 22.66 | 22.64 | 22.65 | 22.65 | 0.22% | 1,879 |
| Aug 7, 2025 | 22.59 | 22.60 | 22.59 | 22.60 | 22.60 | 0.23% | 4,195 |
| Aug 6, 2025 | 22.51 | 22.55 | 22.51 | 22.55 | 22.55 | 0.66% | 183 |
| Aug 5, 2025 | 22.35 | 22.40 | 22.35 | 22.40 | 22.40 | 0.46% | 560 |
| Aug 4, 2025 | 22.28 | 22.30 | 22.28 | 22.30 | 22.30 | 1.22% | 348 |
| Aug 1, 2025 | 22.21 | 22.21 | 22.01 | 22.03 | 22.03 | 0.09% | 7,087 |
| Jul 31, 2025 | 22.00 | 22.01 | 22.00 | 22.01 | 22.01 | -1.05% | 1,141 |
| Jul 30, 2025 | 22.30 | 22.32 | 22.24 | 22.24 | 22.24 | -0.39% | 10,966 |
| Jul 29, 2025 | 22.23 | 22.33 | 22.23 | 22.33 | 22.33 | 0.54% | 15,135 |
| Jul 28, 2025 | 22.15 | 22.21 | 22.15 | 22.21 | 22.21 | -1.00% | 781 |
| Jul 25, 2025 | 22.39 | 22.44 | 22.37 | 22.43 | 22.43 | -0.56% | 1,184 |
| Jul 24, 2025 | 22.61 | 22.61 | 22.56 | 22.56 | 22.56 | -0.93% | 568 |
| Jul 23, 2025 | 22.74 | 22.77 | 22.74 | 22.77 | 22.77 | 0.91% | 345 |
| Jul 22, 2025 | 22.58 | 22.58 | 22.57 | 22.57 | 22.57 | 0.02% | 1,083 |
| Jul 21, 2025 | 22.54 | 22.56 | 22.54 | 22.56 | 22.56 | 0.88% | 213 |
| Jul 18, 2025 | 22.42 | 22.42 | 22.36 | 22.36 | 22.36 | 0.11% | 433 |
| Jul 17, 2025 | 22.19 | 22.35 | 22.19 | 22.34 | 22.34 | 0.55% | 650 |
| Jul 16, 2025 | 22.10 | 22.22 | 22.08 | 22.22 | 22.22 | 0.44% | 1,148 |
| Jul 15, 2025 | 22.07 | 22.12 | 22.07 | 22.12 | 22.12 | -0.43% | 13,134 |
| Jul 14, 2025 | 22.22 | 22.22 | 22.18 | 22.22 | 22.22 | -0.26% | 1,372 |
| Jul 11, 2025 | 22.25 | 22.29 | 22.25 | 22.28 | 22.28 | 0.29% | 1,999 |
| Jul 10, 2025 | 22.19 | 22.21 | 22.17 | 22.21 | 22.21 | 0.16% | 1,184 |
| Jul 9, 2025 | 22.18 | 22.18 | 22.16 | 22.18 | 22.18 | 0.03% | 819 |
| Jul 8, 2025 | 22.17 | 22.17 | 22.13 | 22.17 | 22.17 | 0.08% | 17,539 |
| Jul 7, 2025 | 22.10 | 22.18 | 22.10 | 22.15 | 22.15 | -1.82% | 711 |
| Jul 3, 2025 | 22.51 | 22.56 | 22.51 | 22.56 | 22.56 | 0.64% | 218 |
| Jul 2, 2025 | 22.26 | 22.42 | 22.24 | 22.42 | 22.42 | 0.91% | 4,068 |
| Jul 1, 2025 | 22.10 | 22.22 | 22.10 | 22.22 | 22.22 | 0.52% | 2,244 |
| Jun 30, 2025 | 22.00 | 22.13 | 22.00 | 22.10 | 22.10 | 1.09% | 4,574 |
| Jun 27, 2025 | 21.83 | 21.86 | 21.83 | 21.86 | 21.86 | -0.73% | 650 |
| Jun 26, 2025 | 21.97 | 22.02 | 21.97 | 22.02 | 22.02 | 1.09% | 1,284 |
| Jun 25, 2025 | 21.77 | 21.78 | 21.69 | 21.78 | 21.78 | 0.50% | 8,110 |
| Jun 24, 2025 | 21.58 | 21.70 | 21.58 | 21.68 | 21.68 | 1.38% | 5,997 |
| Jun 23, 2025 | 21.34 | 21.38 | 21.24 | 21.38 | 21.38 | 0.18% | 2,237 |
| Jun 20, 2025 | 21.43 | 21.43 | 21.34 | 21.34 | 21.34 | -3.19% | 816 |
| Jun 18, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 21.66 | -0.29% | 135 |
| Jun 17, 2025 | 22.18 | 22.21 | 22.11 | 22.11 | 21.73 | -0.77% | 737 |
| Jun 16, 2025 | 22.35 | 22.35 | 22.28 | 22.28 | 21.90 | 0.57% | 1,251 |
| Jun 13, 2025 | 22.18 | 22.18 | 22.15 | 22.15 | 21.77 | -1.01% | 231 |
| Jun 12, 2025 | 22.38 | 22.43 | 22.38 | 22.38 | 21.99 | -0.12% | 1,375 |