ALPS Emerging Sector Dividend Dogs ETF (EDOG)
NYSEARCA: EDOG · Real-Time Price · USD
21.57
-0.15 (-0.68%)
At close: Feb 21, 2025, 3:04 PM
21.61
+0.04 (0.20%)
After-hours: Feb 21, 2025, 3:04 PM EST
EDOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 21.64 | 21.64 | 21.57 | 21.57 | 21.57 | -0.68% | 638 |
| Feb 20, 2025 | 21.72 | 21.72 | 21.67 | 21.72 | 21.72 | 0.39% | 7,409 |
| Feb 19, 2025 | 21.63 | 21.63 | 21.59 | 21.63 | 21.63 | -0.46% | 867 |
| Feb 18, 2025 | 21.66 | 21.78 | 21.66 | 21.73 | 21.73 | 0.54% | 15,568 |
| Feb 14, 2025 | 21.60 | 21.63 | 21.60 | 21.61 | 21.61 | 0.93% | 1,114 |
| Feb 13, 2025 | 21.27 | 21.42 | 21.27 | 21.42 | 21.42 | 0.30% | 3,867 |
| Feb 12, 2025 | 21.25 | 21.39 | 21.25 | 21.35 | 21.35 | 0.10% | 3,088 |
| Feb 11, 2025 | 21.26 | 21.33 | 21.26 | 21.33 | 21.33 | 0.01% | 4,123 |
| Feb 10, 2025 | 21.35 | 21.35 | 21.31 | 21.33 | 21.33 | -0.05% | 1,331 |
| Feb 7, 2025 | 21.47 | 21.47 | 21.34 | 21.34 | 21.34 | -0.70% | 2,239 |
| Feb 6, 2025 | 21.41 | 21.49 | 21.41 | 21.49 | 21.49 | 0.30% | 5,878 |
| Feb 5, 2025 | 21.38 | 21.44 | 21.37 | 21.42 | 21.42 | 0.10% | 2,008 |
| Feb 4, 2025 | 21.27 | 21.41 | 21.27 | 21.40 | 21.40 | 0.97% | 5,931 |
| Feb 3, 2025 | 20.97 | 21.20 | 20.97 | 21.20 | 21.20 | -0.41% | 1,156 |
| Jan 31, 2025 | 21.50 | 21.50 | 21.28 | 21.28 | 21.28 | -0.83% | 879 |
| Jan 30, 2025 | 21.42 | 21.46 | 21.40 | 21.46 | 21.46 | 1.02% | 469 |
| Jan 29, 2025 | 21.20 | 21.25 | 21.20 | 21.25 | 21.25 | 0.60% | 330 |
| Jan 28, 2025 | 21.06 | 21.12 | 21.05 | 21.12 | 21.12 | 0.41% | 1,034 |
| Jan 27, 2025 | 20.99 | 21.04 | 20.99 | 21.03 | 21.03 | -0.53% | 2,532 |
| Jan 24, 2025 | 21.15 | 21.15 | 21.14 | 21.15 | 21.15 | 0.47% | 1,706 |
| Jan 23, 2025 | 20.97 | 21.05 | 20.96 | 21.05 | 21.05 | 0.09% | 741 |
| Jan 22, 2025 | 21.01 | 21.06 | 21.01 | 21.03 | 21.03 | 0.78% | 8,727 |
| Jan 21, 2025 | 20.86 | 20.87 | 20.86 | 20.87 | 20.87 | 0.80% | 1,123 |
| Jan 17, 2025 | 20.63 | 20.79 | 20.63 | 20.70 | 20.70 | 0.70% | 5,096 |
| Jan 16, 2025 | 20.70 | 20.70 | 20.54 | 20.56 | 20.56 | -1.16% | 12,302 |
| Jan 15, 2025 | 20.70 | 20.80 | 20.70 | 20.80 | 20.80 | 1.43% | 1,413 |
| Jan 14, 2025 | 20.49 | 20.51 | 20.47 | 20.51 | 20.51 | - | 2,447 |
| Jan 13, 2025 | 20.46 | 20.51 | 20.44 | 20.51 | 20.51 | 0.12% | 1,434 |
| Jan 10, 2025 | 20.53 | 20.57 | 20.47 | 20.48 | 20.48 | -1.11% | 2,693 |
| Jan 8, 2025 | 20.69 | 20.72 | 20.68 | 20.71 | 20.71 | -0.15% | 7,175 |
| Jan 7, 2025 | 20.87 | 20.87 | 20.72 | 20.74 | 20.74 | -0.25% | 8,376 |
| Jan 6, 2025 | 20.89 | 20.89 | 20.79 | 20.79 | 20.79 | 0.44% | 2,627 |
| Jan 3, 2025 | 20.75 | 20.75 | 20.70 | 20.70 | 20.70 | -0.31% | 8,407 |
| Jan 2, 2025 | 20.79 | 20.79 | 20.70 | 20.77 | 20.77 | 0.58% | 1,646 |
| Dec 31, 2024 | 20.69 | 20.72 | 20.65 | 20.65 | 20.65 | -0.36% | 3,093 |
| Dec 30, 2024 | 20.71 | 20.72 | 20.71 | 20.72 | 20.72 | -0.62% | 1,604 |
| Dec 27, 2024 | 20.87 | 20.87 | 20.84 | 20.85 | 20.85 | -0.43% | 1,144 |
| Dec 26, 2024 | 20.92 | 20.96 | 20.90 | 20.94 | 20.94 | 0.45% | 4,278 |
| Dec 24, 2024 | 20.87 | 20.88 | 20.78 | 20.85 | 20.85 | 0.68% | 2,811 |
| Dec 23, 2024 | 20.70 | 20.73 | 20.63 | 20.71 | 20.71 | 0.02% | 13,701 |
| Dec 20, 2024 | 20.70 | 20.77 | 20.62 | 20.70 | 20.70 | 0.38% | 5,662 |
| Dec 19, 2024 | 20.70 | 20.71 | 20.59 | 20.62 | 20.62 | -2.46% | 9,653 |
| Dec 18, 2024 | 21.62 | 21.65 | 21.12 | 21.14 | 20.58 | -2.58% | 6,406 |
| Dec 17, 2024 | 21.65 | 21.70 | 21.63 | 21.70 | 21.13 | -0.83% | 2,790 |
| Dec 16, 2024 | 21.93 | 21.94 | 21.89 | 21.89 | 21.31 | -0.48% | 1,216 |
| Dec 13, 2024 | 22.00 | 22.00 | 21.91 | 21.99 | 21.41 | -0.38% | 2,792 |
| Dec 12, 2024 | 22.11 | 22.16 | 22.06 | 22.07 | 21.49 | -0.55% | 3,693 |
| Dec 11, 2024 | 22.15 | 22.20 | 21.96 | 22.20 | 21.61 | -0.16% | 35,481 |
| Dec 10, 2024 | 22.20 | 22.28 | 22.19 | 22.23 | 21.64 | -0.51% | 3,732 |
| Dec 9, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 21.76 | 1.92% | 38 |
| Dec 6, 2024 | 21.99 | 21.99 | 21.93 | 21.93 | 21.35 | -0.58% | 357 |
| Dec 5, 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 21.47 | 1.04% | 25 |
| Dec 4, 2024 | 21.80 | 21.83 | 21.77 | 21.83 | 21.25 | 1.12% | 2,442 |
| Dec 3, 2024 | 21.47 | 21.59 | 21.47 | 21.59 | 21.02 | 0.80% | 3,771 |
| Dec 2, 2024 | 21.30 | 21.42 | 21.29 | 21.42 | 20.85 | 0.30% | 1,582 |
| Nov 29, 2024 | 21.23 | 21.35 | 21.23 | 21.35 | 20.79 | -0.80% | 931 |
| Nov 27, 2024 | 21.52 | 21.60 | 21.52 | 21.52 | 20.95 | 0.03% | 916 |
| Nov 26, 2024 | 21.53 | 21.54 | 21.47 | 21.52 | 20.95 | -0.19% | 633 |
| Nov 25, 2024 | 21.61 | 21.61 | 21.50 | 21.56 | 20.99 | 0.11% | 5,456 |
| Nov 22, 2024 | 21.48 | 21.53 | 21.44 | 21.53 | 20.96 | -0.13% | 2,362 |
| Nov 21, 2024 | 21.54 | 21.56 | 21.54 | 21.56 | 20.99 | -0.89% | 848 |
| Nov 20, 2024 | 21.60 | 21.75 | 21.60 | 21.75 | 21.18 | 0.44% | 4,752 |
| Nov 19, 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.09 | 0.34% | 162 |
| Nov 18, 2024 | 21.62 | 21.62 | 21.59 | 21.59 | 21.02 | 1.36% | 960 |
| Nov 15, 2024 | 21.35 | 21.39 | 21.27 | 21.30 | 20.73 | 0.33% | 5,478 |
| Nov 14, 2024 | 21.29 | 21.29 | 21.22 | 21.22 | 20.66 | -0.74% | 1,384 |
| Nov 13, 2024 | 21.39 | 21.44 | 21.29 | 21.38 | 20.82 | 0.20% | 5,769 |
| Nov 12, 2024 | 21.41 | 21.41 | 21.27 | 21.34 | 20.78 | -1.82% | 42,382 |
| Nov 11, 2024 | 21.70 | 21.74 | 21.65 | 21.74 | 21.16 | -1.00% | 2,609 |
| Nov 8, 2024 | 22.04 | 22.04 | 21.86 | 21.96 | 21.38 | -1.84% | 1,691 |
| Nov 7, 2024 | 22.30 | 22.37 | 22.30 | 22.37 | 21.78 | 1.36% | 183 |
| Nov 6, 2024 | 21.80 | 22.07 | 21.80 | 22.07 | 21.48 | -0.34% | 2,614 |
| Nov 5, 2024 | 22.06 | 22.14 | 22.06 | 22.14 | 21.56 | 1.31% | 15,349 |
| Nov 4, 2024 | 21.86 | 21.88 | 21.85 | 21.85 | 21.28 | 0.94% | 596 |
| Nov 1, 2024 | 21.87 | 21.87 | 21.65 | 21.65 | 21.08 | -0.48% | 5,700 |
| Oct 31, 2024 | 21.83 | 21.83 | 21.76 | 21.76 | 21.18 | -0.34% | 7,585 |
| Oct 30, 2024 | 21.86 | 21.86 | 21.83 | 21.83 | 21.25 | -1.11% | 564 |
| Oct 29, 2024 | 22.14 | 22.14 | 22.08 | 22.08 | 21.49 | -0.45% | 1,159 |
| Oct 28, 2024 | 22.15 | 22.18 | 22.12 | 22.18 | 21.59 | 0.23% | 4,473 |
| Oct 25, 2024 | 22.12 | 22.13 | 22.12 | 22.13 | 21.54 | -0.58% | 182 |
| Oct 24, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.67 | 0.35% | 348 |
| Oct 23, 2024 | 22.17 | 22.18 | 22.06 | 22.18 | 21.59 | -1.20% | 885 |
| Oct 22, 2024 | 22.39 | 22.44 | 22.39 | 22.44 | 21.85 | 0.13% | 1,467 |
| Oct 21, 2024 | 22.41 | 22.42 | 22.39 | 22.42 | 21.82 | -0.69% | 1,049 |
| Oct 18, 2024 | 22.60 | 22.61 | 22.57 | 22.57 | 21.97 | 1.07% | 569 |
| Oct 17, 2024 | 22.28 | 22.33 | 22.28 | 22.33 | 21.74 | -0.64% | 1,798 |
| Oct 16, 2024 | 22.34 | 22.48 | 22.34 | 22.48 | 21.88 | 0.59% | 4,383 |
| Oct 15, 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 21.75 | -0.99% | 398 |
| Oct 14, 2024 | 22.53 | 22.57 | 22.51 | 22.57 | 21.97 | 0.19% | 781 |
| Oct 11, 2024 | 22.41 | 22.52 | 22.41 | 22.52 | 21.93 | 0.35% | 1,001 |
| Oct 10, 2024 | 22.35 | 22.45 | 22.34 | 22.45 | 21.85 | 0.71% | 912 |
| Oct 9, 2024 | 22.25 | 22.34 | 22.24 | 22.29 | 21.70 | -0.74% | 730 |
| Oct 8, 2024 | 22.39 | 22.45 | 22.31 | 22.45 | 21.86 | -1.45% | 3,334 |
| Oct 7, 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.18 | 0.35% | 211 |
| Oct 4, 2024 | 22.62 | 22.71 | 22.62 | 22.71 | 22.11 | 0.62% | 384 |
| Oct 3, 2024 | 22.50 | 22.57 | 22.46 | 22.57 | 21.97 | -1.61% | 1,183 |
| Oct 2, 2024 | 22.96 | 22.96 | 22.87 | 22.94 | 22.33 | 0.05% | 2,348 |
| Oct 1, 2024 | 22.77 | 22.92 | 22.77 | 22.92 | 22.32 | 0.02% | 369 |
| Sep 30, 2024 | 23.01 | 23.01 | 22.92 | 22.92 | 22.31 | -0.64% | 580 |
| Sep 27, 2024 | 23.19 | 23.19 | 23.07 | 23.07 | 22.46 | -0.35% | 164 |