ALPS Emerging Sector Dividend Dogs ETF (EDOG)
NYSEARCA: EDOG · Real-Time Price · USD
24.96
-1.62 (-6.11%)
At close: Feb 12, 2026, 4:00 PM EST
24.96
0.00 (0.00%)
After-hours: Feb 12, 2026, 8:00 PM EST
EDOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 26.13 | 26.46 | 24.96 | 24.96 | 24.96 | -6.11% | 14,356 |
| Feb 11, 2026 | 26.40 | 26.59 | 26.40 | 26.59 | 26.58 | 0.51% | 1,208 |
| Feb 10, 2026 | 26.37 | 26.45 | 26.37 | 26.45 | 26.45 | -0.18% | 1,659 |
| Feb 9, 2026 | 26.41 | 26.50 | 26.41 | 26.50 | 26.50 | 0.61% | 1,124 |
| Feb 6, 2026 | 26.19 | 26.34 | 26.11 | 26.34 | 26.34 | 1.76% | 27,882 |
| Feb 5, 2026 | 26.05 | 26.05 | 25.85 | 25.88 | 25.88 | -0.97% | 13,095 |
| Feb 4, 2026 | 26.08 | 26.13 | 25.94 | 26.13 | 26.13 | 0.23% | 1,195 |
| Feb 3, 2026 | 26.13 | 26.13 | 26.01 | 26.07 | 26.07 | 0.62% | 988 |
| Feb 2, 2026 | 25.80 | 25.91 | 25.80 | 25.91 | 25.91 | 0.45% | 2,373 |
| Jan 30, 2026 | 25.96 | 25.96 | 25.75 | 25.80 | 25.80 | -1.10% | 2,114 |
| Jan 29, 2026 | 25.99 | 26.08 | 25.91 | 26.08 | 26.08 | -0.83% | 3,828 |
| Jan 28, 2026 | 26.25 | 26.30 | 26.17 | 26.30 | 26.30 | -1.74% | 2,780 |
| Jan 27, 2026 | 26.46 | 26.77 | 26.46 | 26.77 | 26.77 | 1.48% | 1,504 |
| Jan 26, 2026 | 26.31 | 26.39 | 26.31 | 26.37 | 26.37 | 0.79% | 4,774 |
| Jan 23, 2026 | 26.06 | 26.17 | 25.98 | 26.17 | 26.17 | 0.11% | 2,661 |
| Jan 22, 2026 | 25.98 | 26.14 | 25.98 | 26.14 | 26.14 | 1.76% | 1,377 |
| Jan 21, 2026 | 25.65 | 25.69 | 25.61 | 25.69 | 25.69 | 0.94% | 705 |
| Jan 20, 2026 | 25.39 | 25.46 | 25.39 | 25.45 | 25.45 | 0.48% | 2,604 |
| Jan 16, 2026 | 25.36 | 25.36 | 25.33 | 25.33 | 25.33 | 0.29% | 1,157 |
| Jan 15, 2026 | 25.13 | 25.25 | 25.13 | 25.25 | 25.25 | 0.22% | 4,554 |
| Jan 14, 2026 | 24.98 | 25.20 | 24.98 | 25.20 | 25.20 | 1.83% | 8,163 |
| Jan 13, 2026 | 24.76 | 24.76 | 24.72 | 24.74 | 24.74 | -0.17% | 1,916 |
| Jan 12, 2026 | 24.80 | 24.80 | 24.79 | 24.79 | 24.79 | 0.47% | 235 |
| Jan 9, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 0.28% | 224 |
| Jan 8, 2026 | 24.62 | 24.62 | 24.59 | 24.60 | 24.60 | -0.24% | 2,230 |
| Jan 7, 2026 | 24.85 | 24.85 | 24.63 | 24.66 | 24.66 | -0.40% | 2,934 |
| Jan 6, 2026 | 24.73 | 24.76 | 24.66 | 24.76 | 24.76 | 1.02% | 1,545 |
| Jan 5, 2026 | 24.27 | 24.58 | 24.27 | 24.51 | 24.51 | 0.88% | 5,478 |
| Jan 2, 2026 | 24.23 | 24.30 | 24.23 | 24.30 | 24.30 | 0.73% | 1,985 |
| Dec 31, 2025 | 24.17 | 24.17 | 24.12 | 24.12 | 24.12 | -0.09% | 305 |
| Dec 30, 2025 | 24.31 | 24.31 | 24.14 | 24.14 | 24.14 | -0.57% | 2,500 |
| Dec 29, 2025 | 24.23 | 24.28 | 24.23 | 24.28 | 24.28 | -0.49% | 539 |
| Dec 26, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.20% | 28 |
| Dec 24, 2025 | 24.39 | 24.39 | 24.35 | 24.35 | 24.35 | -0.15% | 925 |
| Dec 23, 2025 | 24.29 | 24.39 | 24.26 | 24.39 | 24.39 | 0.86% | 13,310 |
| Dec 22, 2025 | 24.36 | 24.36 | 24.10 | 24.18 | 24.18 | -0.33% | 2,695 |
| Dec 19, 2025 | 24.65 | 24.65 | 24.26 | 24.26 | 24.26 | 0.80% | 1,895 |
| Dec 18, 2025 | 24.10 | 24.10 | 24.07 | 24.07 | 24.07 | 0.24% | 377 |
| Dec 17, 2025 | 24.13 | 24.13 | 24.01 | 24.01 | 23.81 | -0.32% | 3,192 |
| Dec 16, 2025 | 24.09 | 24.09 | 24.07 | 24.09 | 23.88 | -0.28% | 2,018 |
| Dec 15, 2025 | 24.18 | 24.18 | 24.15 | 24.15 | 23.95 | 0.21% | 1,168 |
| Dec 12, 2025 | 24.11 | 24.13 | 24.10 | 24.10 | 23.90 | 0.63% | 548 |
| Dec 11, 2025 | 23.95 | 23.98 | 23.95 | 23.95 | 23.75 | 0.20% | 1,452 |
| Dec 10, 2025 | 23.79 | 23.90 | 23.76 | 23.90 | 23.70 | 0.52% | 9,083 |
| Dec 9, 2025 | 23.70 | 23.79 | 23.70 | 23.78 | 23.58 | 0.02% | 985 |
| Dec 8, 2025 | 23.76 | 23.82 | 23.71 | 23.78 | 23.57 | -0.69% | 3,228 |
| Dec 5, 2025 | 23.94 | 24.08 | 23.94 | 23.94 | 23.74 | -0.26% | 2,757 |
| Dec 4, 2025 | 24.01 | 24.05 | 23.98 | 24.00 | 23.80 | -0.37% | 8,946 |
| Dec 3, 2025 | 24.05 | 24.09 | 24.05 | 24.09 | 23.89 | 0.20% | 810 |
| Dec 2, 2025 | 24.01 | 24.04 | 23.97 | 24.04 | 23.84 | -0.30% | 12,526 |