ALPS Emerging Sector Dividend Dogs ETF (EDOG)
NYSEARCA: EDOG · Real-Time Price · USD
22.02
+0.01 (0.05%)
Aug 1, 2025, 11:25 AM - Market open
EDOG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jun 11, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.02 | 0.35% | 239 |
Jun 10, 2025 | 22.28 | 22.33 | 22.28 | 22.33 | 21.94 | 0.53% | 979 |
Jun 9, 2025 | 22.26 | 22.26 | 22.21 | 22.21 | 21.83 | 0.32% | 1,511 |
Jun 6, 2025 | 22.05 | 22.14 | 22.04 | 22.14 | 21.76 | 0.36% | 2,196 |
Jun 5, 2025 | 22.14 | 22.15 | 22.00 | 22.06 | 21.68 | 0.14% | 6,518 |
Jun 4, 2025 | 22.15 | 22.15 | 21.97 | 22.03 | 21.65 | 0.16% | 3,834 |
Jun 3, 2025 | 21.94 | 22.00 | 21.91 | 22.00 | 21.62 | 0.30% | 505 |
Jun 2, 2025 | 21.82 | 21.93 | 21.82 | 21.93 | 21.55 | 0.41% | 1,505 |
May 30, 2025 | 21.92 | 21.95 | 21.84 | 21.84 | 21.46 | -1.47% | 2,421 |
May 29, 2025 | 22.19 | 22.23 | 22.16 | 22.17 | 21.78 | 0.34% | 1,248 |
May 28, 2025 | 22.05 | 22.10 | 22.02 | 22.09 | 21.71 | -0.50% | 2,071 |
May 27, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.82 | -0.13% | 1,206 |
May 23, 2025 | 22.14 | 22.23 | 22.14 | 22.23 | 21.85 | 0.73% | 227 |
May 22, 2025 | 22.18 | 22.19 | 22.04 | 22.07 | 21.69 | -0.75% | 10,801 |
May 21, 2025 | 22.40 | 22.40 | 22.21 | 22.24 | 21.85 | -0.42% | 5,504 |
May 20, 2025 | 22.34 | 22.34 | 22.33 | 22.33 | 21.94 | -0.29% | 794 |