ALPS Emerging Sector Dividend Dogs ETF (EDOG)
NYSEARCA: EDOG · Real-Time Price · USD
23.47
+0.01 (0.05%)
Nov 7, 2025, 4:00 PM EST - Market closed
EDOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 23.37 | 23.47 | 23.37 | 23.47 | 23.47 | 0.03% | 4,621 |
| Nov 6, 2025 | 23.46 | 23.47 | 23.46 | 23.47 | 23.47 | - | 2,960 |
| Nov 5, 2025 | 23.36 | 23.47 | 23.36 | 23.47 | 23.47 | 1.29% | 3,545 |
| Nov 4, 2025 | 23.23 | 23.23 | 23.14 | 23.17 | 23.17 | -1.27% | 1,531 |
| Nov 3, 2025 | 23.46 | 23.47 | 23.45 | 23.47 | 23.47 | 0.06% | 940 |
| Oct 31, 2025 | 23.48 | 23.48 | 23.45 | 23.45 | 23.45 | -0.35% | 607 |
| Oct 30, 2025 | 23.57 | 23.57 | 23.53 | 23.53 | 23.53 | 0.18% | 555 |
| Oct 29, 2025 | 23.58 | 23.58 | 23.49 | 23.49 | 23.49 | 0.17% | 437 |
| Oct 28, 2025 | 23.44 | 23.51 | 23.44 | 23.45 | 23.45 | 0.39% | 35,638 |
| Oct 27, 2025 | 23.36 | 23.36 | 23.32 | 23.36 | 23.36 | -0.09% | 2,676 |
| Oct 24, 2025 | 23.38 | 23.40 | 23.36 | 23.38 | 23.38 | -0.09% | 15,829 |
| Oct 23, 2025 | 23.33 | 23.40 | 23.33 | 23.40 | 23.40 | 1.24% | 2,497 |
| Oct 22, 2025 | 23.10 | 23.12 | 23.01 | 23.12 | 23.12 | 0.08% | 2,899 |
| Oct 21, 2025 | 23.04 | 23.11 | 23.04 | 23.10 | 23.10 | -0.31% | 1,259 |
| Oct 20, 2025 | 23.15 | 23.19 | 23.15 | 23.17 | 23.17 | 0.62% | 3,297 |
| Oct 17, 2025 | 22.97 | 23.03 | 22.97 | 23.03 | 23.03 | -0.50% | 3,075 |
| Oct 16, 2025 | 23.14 | 23.18 | 23.06 | 23.15 | 23.15 | 0.29% | 1,191 |
| Oct 15, 2025 | 23.08 | 23.08 | 22.95 | 23.08 | 23.08 | 0.61% | 2,204 |
| Oct 14, 2025 | 22.70 | 22.98 | 22.70 | 22.94 | 22.94 | -0.17% | 1,511 |
| Oct 13, 2025 | 22.92 | 23.03 | 22.92 | 22.98 | 22.98 | 1.58% | 14,026 |
| Oct 10, 2025 | 23.11 | 23.11 | 22.62 | 22.62 | 22.62 | -1.61% | 352 |
| Oct 9, 2025 | 23.00 | 23.00 | 22.94 | 22.99 | 22.99 | -0.13% | 2,265 |
| Oct 8, 2025 | 23.00 | 23.02 | 23.00 | 23.02 | 23.02 | 0.67% | 690 |
| Oct 7, 2025 | 22.92 | 22.92 | 22.86 | 22.87 | 22.87 | -0.48% | 1,898 |
| Oct 6, 2025 | 22.92 | 22.98 | 22.90 | 22.98 | 22.98 | -0.19% | 2,714 |
| Oct 3, 2025 | 22.98 | 23.02 | 22.98 | 23.02 | 23.02 | 0.13% | 702 |
| Oct 2, 2025 | 22.92 | 22.99 | 22.92 | 22.99 | 22.99 | -0.36% | 2,269 |
| Oct 1, 2025 | 23.10 | 23.10 | 23.08 | 23.08 | 23.08 | 0.03% | 826 |
| Sep 30, 2025 | 23.01 | 23.07 | 23.01 | 23.07 | 23.07 | -0.20% | 4,459 |
| Sep 29, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -0.08% | 515 |
| Sep 26, 2025 | 23.08 | 23.13 | 23.08 | 23.13 | 23.13 | 0.73% | 464 |
| Sep 25, 2025 | 23.07 | 23.07 | 22.97 | 22.97 | 22.97 | -1.23% | 343 |
| Sep 24, 2025 | 23.24 | 23.26 | 23.23 | 23.25 | 23.25 | -0.80% | 8,156 |
| Sep 23, 2025 | 23.52 | 23.53 | 23.44 | 23.44 | 23.44 | -0.47% | 1,500 |
| Sep 22, 2025 | 23.52 | 23.55 | 23.46 | 23.55 | 23.55 | 0.02% | 1,050 |
| Sep 19, 2025 | 23.63 | 23.63 | 23.55 | 23.55 | 23.55 | 0.62% | 470 |
| Sep 18, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -2.00% | 436 |
| Sep 17, 2025 | 23.84 | 23.88 | 23.84 | 23.88 | 23.58 | 0.76% | 4,218 |
| Sep 16, 2025 | 23.76 | 23.76 | 23.69 | 23.70 | 23.41 | 0.25% | 590 |
| Sep 15, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.35 | 0.96% | 31 |
| Sep 12, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.13 | -0.24% | 75 |
| Sep 11, 2025 | 23.44 | 23.47 | 23.41 | 23.47 | 23.18 | 0.39% | 8,560 |
| Sep 10, 2025 | 23.39 | 23.39 | 23.38 | 23.38 | 23.09 | 0.41% | 1,652 |
| Sep 9, 2025 | 23.22 | 23.28 | 23.21 | 23.28 | 23.00 | 0.28% | 721 |
| Sep 8, 2025 | 23.19 | 23.22 | 23.19 | 23.22 | 22.93 | 0.67% | 666 |
| Sep 5, 2025 | 23.20 | 23.20 | 23.02 | 23.07 | 22.78 | 1.10% | 955 |
| Sep 4, 2025 | 22.77 | 22.81 | 22.65 | 22.81 | 22.53 | 0.35% | 2,167 |
| Sep 3, 2025 | 22.72 | 22.74 | 22.71 | 22.74 | 22.45 | 0.46% | 1,599 |
| Sep 2, 2025 | 22.39 | 22.63 | 22.39 | 22.63 | 22.35 | 0.27% | 156 |
| Aug 29, 2025 | 22.55 | 22.59 | 22.54 | 22.57 | 22.29 | -0.95% | 10,375 |