ALPS Emerging Sector Dividend Dogs ETF (EDOG)
NYSEARCA: EDOG · Real-Time Price · USD
25.36
+0.42 (1.69%)
At close: May 6, 2026, 4:00 PM EDT
25.36
0.00 (0.00%)
After-hours: May 6, 2026, 4:10 PM EDT
EDOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | - | 0.90% | 602 |
| May 5, 2026 | 24.91 | 24.94 | 24.90 | 24.94 | 24.94 | 1.15% | 1,122 |
| May 4, 2026 | 24.89 | 25.01 | 24.64 | 24.66 | 24.66 | -1.62% | 10,107 |
| May 1, 2026 | 25.09 | 25.11 | 24.99 | 25.06 | 25.06 | -0.03% | 9,827 |
| Apr 30, 2026 | 24.94 | 25.08 | 24.94 | 25.07 | 25.07 | 0.71% | 2,419 |
| Apr 29, 2026 | 24.98 | 24.98 | 24.83 | 24.89 | 24.89 | -0.47% | 2,015 |
| Apr 28, 2026 | 25.17 | 25.17 | 24.98 | 25.01 | 25.01 | -0.88% | 833 |
| Apr 27, 2026 | 25.44 | 25.44 | 25.23 | 25.23 | 25.23 | -1.09% | 749 |
| Apr 24, 2026 | 25.37 | 25.51 | 25.37 | 25.51 | 25.51 | 0.62% | 1,100 |
| Apr 23, 2026 | 25.59 | 25.62 | 25.32 | 25.35 | 25.35 | -1.40% | 2,184 |
| Apr 22, 2026 | 25.79 | 25.79 | 25.71 | 25.71 | 25.71 | -0.05% | 1,020 |
| Apr 21, 2026 | 25.99 | 25.99 | 25.69 | 25.73 | 25.72 | -1.24% | 19,391 |
| Apr 20, 2026 | 26.03 | 26.07 | 26.03 | 26.05 | 26.05 | -1.01% | 903 |
| Apr 17, 2026 | 26.33 | 26.33 | 26.31 | 26.31 | 26.31 | 1.48% | 2,514 |
| Apr 16, 2026 | 26.16 | 26.22 | 25.86 | 25.93 | 25.93 | -0.68% | 17,775 |
| Apr 15, 2026 | 26.23 | 26.23 | 26.06 | 26.11 | 26.11 | -0.55% | 11,215 |
| Apr 14, 2026 | 26.30 | 26.34 | 26.25 | 26.25 | 26.25 | 0.11% | 2,154 |
| Apr 13, 2026 | 25.99 | 26.22 | 25.99 | 26.22 | 26.22 | 1.42% | 3,330 |
| Apr 10, 2026 | 25.88 | 25.88 | 25.78 | 25.86 | 25.86 | 0.36% | 623 |
| Apr 9, 2026 | 25.44 | 25.78 | 25.44 | 25.76 | 25.76 | -0.28% | 4,296 |
| Apr 8, 2026 | 25.86 | 25.86 | 25.84 | 25.84 | 25.84 | 2.59% | 364 |
| Apr 7, 2026 | 25.02 | 25.18 | 25.02 | 25.18 | 25.18 | -0.49% | 2,830 |
| Apr 6, 2026 | 25.29 | 25.31 | 25.22 | 25.31 | 25.31 | 0.43% | 1,523 |
| Apr 2, 2026 | 24.98 | 25.20 | 24.95 | 25.20 | 25.20 | -0.36% | 6,929 |
| Apr 1, 2026 | 25.21 | 25.31 | 25.21 | 25.29 | 25.29 | 0.14% | 607 |
| Mar 31, 2026 | 24.78 | 25.26 | 24.76 | 25.26 | 25.26 | 2.29% | 1,676 |
| Mar 30, 2026 | 24.65 | 24.69 | 24.35 | 24.69 | 24.69 | 0.10% | 1,603 |
| Mar 27, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -0.30% | 298 |
| Mar 26, 2026 | 24.83 | 25.01 | 24.74 | 24.74 | 24.74 | -1.36% | 10,019 |
| Mar 25, 2026 | 25.07 | 25.16 | 24.80 | 25.08 | 25.08 | 2.00% | 9,234 |
| Mar 24, 2026 | 24.48 | 24.66 | 24.48 | 24.59 | 24.59 | -0.90% | 2,395 |
| Mar 23, 2026 | 24.76 | 24.89 | 24.70 | 24.81 | 24.81 | 1.82% | 4,915 |
| Mar 20, 2026 | 24.20 | 24.37 | 24.20 | 24.37 | 24.37 | -2.86% | 5,837 |
| Mar 19, 2026 | 24.67 | 25.09 | 24.61 | 25.09 | 25.08 | 0.75% | 9,709 |
| Mar 18, 2026 | 25.01 | 25.05 | 24.90 | 24.90 | 24.58 | -1.89% | 8,633 |
| Mar 17, 2026 | 25.42 | 25.48 | 25.38 | 25.38 | 25.05 | 0.67% | 7,623 |
| Mar 16, 2026 | 25.22 | 25.22 | 25.21 | 25.21 | 24.89 | 0.69% | 421 |
| Mar 13, 2026 | 25.26 | 25.26 | 25.04 | 25.04 | 24.72 | -1.41% | 16,337 |
| Mar 12, 2026 | 25.57 | 25.57 | 25.36 | 25.40 | 25.07 | -1.49% | 2,388 |
| Mar 11, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.45 | 0.06% | 404 |
| Mar 10, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.43 | 0.81% | 187 |
| Mar 9, 2026 | 25.20 | 25.56 | 25.20 | 25.56 | 25.23 | 0.56% | 360 |
| Mar 6, 2026 | 25.34 | 25.41 | 25.34 | 25.41 | 25.09 | -0.64% | 469 |
| Mar 5, 2026 | 25.56 | 25.58 | 25.33 | 25.58 | 25.25 | -1.50% | 6,287 |
| Mar 4, 2026 | 25.81 | 25.97 | 25.81 | 25.97 | 25.63 | 0.56% | 241 |
| Mar 3, 2026 | 25.69 | 25.82 | 25.69 | 25.82 | 25.49 | -2.45% | 812 |
| Mar 2, 2026 | 26.51 | 26.51 | 26.47 | 26.47 | 26.13 | -1.84% | 308 |
| Feb 27, 2026 | 26.98 | 26.98 | 26.78 | 26.97 | 26.62 | -0.42% | 1,986 |
| Feb 26, 2026 | 27.16 | 27.16 | 26.96 | 27.08 | 26.73 | -0.08% | 882 |
| Feb 25, 2026 | 26.91 | 27.10 | 26.91 | 27.10 | 26.75 | 0.87% | 2,136 |