ALPS Emerging Sector Dividend Dogs ETF (EDOG)
NYSEARCA: EDOG · Real-Time Price · USD
24.13
-0.13 (-0.54%)
Dec 22, 2025, 12:22 PM EST - Market open
EDOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 24.12 | 24.14 | 24.09 | 24.11 | 23.91 | 0.75% | 3,256 |
| Nov 28, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.73 | -0.02% | 54 |
| Nov 26, 2025 | 23.91 | 23.94 | 23.87 | 23.94 | 23.74 | 0.68% | 812 |
| Nov 25, 2025 | 23.64 | 23.78 | 23.64 | 23.78 | 23.58 | 0.55% | 5,391 |
| Nov 24, 2025 | 23.66 | 23.66 | 23.65 | 23.65 | 23.45 | 1.05% | 423 |
| Nov 21, 2025 | 23.36 | 23.49 | 23.31 | 23.40 | 23.20 | -0.23% | 9,165 |
| Nov 20, 2025 | 23.41 | 23.47 | 23.41 | 23.46 | 23.26 | -1.21% | 14,260 |
| Nov 19, 2025 | 23.80 | 23.81 | 23.69 | 23.74 | 23.54 | 0.67% | 5,748 |
| Nov 18, 2025 | 23.46 | 23.61 | 23.46 | 23.58 | 23.39 | -0.54% | 1,978 |
| Nov 17, 2025 | 23.86 | 23.86 | 23.71 | 23.71 | 23.51 | -0.42% | 3,438 |
| Nov 14, 2025 | 23.74 | 23.83 | 23.74 | 23.81 | 23.61 | -0.40% | 1,946 |
| Nov 13, 2025 | 24.02 | 24.06 | 23.91 | 23.91 | 23.71 | 0.05% | 21,875 |
| Nov 12, 2025 | 23.92 | 23.92 | 23.87 | 23.90 | 23.70 | 0.43% | 9,202 |
| Nov 11, 2025 | 23.76 | 23.79 | 23.74 | 23.79 | 23.59 | 0.24% | 709 |
| Nov 10, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.54 | 1.14% | 277 |
| Nov 7, 2025 | 23.37 | 23.47 | 23.37 | 23.47 | 23.27 | 0.03% | 4,621 |
| Nov 6, 2025 | 23.46 | 23.47 | 23.46 | 23.47 | 23.27 | - | 2,960 |
| Nov 5, 2025 | 23.36 | 23.47 | 23.36 | 23.47 | 23.27 | 1.29% | 3,545 |
| Nov 4, 2025 | 23.23 | 23.23 | 23.14 | 23.17 | 22.97 | -1.27% | 1,531 |
| Nov 3, 2025 | 23.46 | 23.47 | 23.45 | 23.47 | 23.27 | 0.06% | 940 |
| Oct 31, 2025 | 23.48 | 23.48 | 23.45 | 23.45 | 23.25 | -0.35% | 607 |
| Oct 30, 2025 | 23.57 | 23.57 | 23.53 | 23.53 | 23.33 | 0.18% | 555 |
| Oct 29, 2025 | 23.58 | 23.58 | 23.49 | 23.49 | 23.29 | 0.17% | 437 |
| Oct 28, 2025 | 23.44 | 23.51 | 23.44 | 23.45 | 23.25 | 0.39% | 35,638 |
| Oct 27, 2025 | 23.36 | 23.36 | 23.32 | 23.36 | 23.16 | -0.09% | 2,676 |
| Oct 24, 2025 | 23.38 | 23.40 | 23.36 | 23.38 | 23.19 | -0.09% | 15,829 |
| Oct 23, 2025 | 23.33 | 23.40 | 23.33 | 23.40 | 23.21 | 1.24% | 2,497 |
| Oct 22, 2025 | 23.10 | 23.12 | 23.01 | 23.12 | 22.92 | 0.08% | 2,899 |
| Oct 21, 2025 | 23.04 | 23.11 | 23.04 | 23.10 | 22.91 | -0.31% | 1,259 |
| Oct 20, 2025 | 23.15 | 23.19 | 23.15 | 23.17 | 22.98 | 0.62% | 3,297 |
| Oct 17, 2025 | 22.97 | 23.03 | 22.97 | 23.03 | 22.84 | -0.50% | 3,075 |
| Oct 16, 2025 | 23.14 | 23.18 | 23.06 | 23.15 | 22.95 | 0.29% | 1,191 |
| Oct 15, 2025 | 23.08 | 23.08 | 22.95 | 23.08 | 22.89 | 0.61% | 2,204 |
| Oct 14, 2025 | 22.70 | 22.98 | 22.70 | 22.94 | 22.75 | -0.17% | 1,511 |
| Oct 13, 2025 | 22.92 | 23.03 | 22.92 | 22.98 | 22.78 | 1.58% | 14,026 |
| Oct 10, 2025 | 23.11 | 23.11 | 22.62 | 22.62 | 22.43 | -1.61% | 352 |