Skip to main content
logo
ALPS Emerging Sector Dividend Dogs ETF (EDOG)
NYSEARCA: EDOG · Real-Time Price · USD
25.46
+0.02 (0.06%)
Aug 24, 2026, 4:00 PM EDT - Market closed

EDOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202625.4525.4625.4525.4625.460.06%691
Aug 21, 202625.3725.4425.3725.4425.442.25%419
Aug 20, 202625.0325.0324.8824.8824.88-0.09%9,205
Aug 19, 202624.8824.9924.8724.9024.901.25%1,656
Aug 18, 202624.6324.6924.6024.6024.60-0.16%2,110
Aug 17, 202624.7824.7824.6024.6324.63-0.07%4,283
Aug 14, 202624.7324.7324.5424.6524.650.11%1,662
Aug 13, 202624.6924.6924.6324.6324.62-0.43%618
Aug 12, 202624.7324.7324.7324.7324.730.25%43
Aug 11, 202624.6424.6724.6224.6724.67-0.79%433
Aug 10, 202624.7824.8624.7824.8624.860.14%933
Aug 7, 202624.7824.8324.7824.8324.830.81%1,589
Aug 6, 202624.6324.6324.6324.6324.63-0.02%101
Aug 5, 202624.6924.6924.6424.6424.64-0.25%917
Aug 4, 202624.6524.7524.6524.7024.70-0.03%2,079
Aug 3, 202624.6024.7124.6024.7124.710.48%2,382
Jul 31, 202624.4224.5924.4224.5924.59-0.30%3,317
Jul 30, 202624.4124.6624.4124.6624.661.20%3,228
Jul 29, 202624.3924.4824.3524.3724.37-0.43%3,167
Jul 28, 202624.3124.4824.2824.4824.481.03%1,725
Jul 27, 202624.1724.2324.1624.2324.230.69%1,046
Jul 24, 202624.0124.0624.0124.0624.060.08%1,121
Jul 23, 202624.1324.1324.0424.0424.04-1.65%5,431
Jul 22, 202624.4224.4424.3924.4424.440.14%1,304
Jul 21, 202624.2824.4124.2824.4124.410.43%3,983
Jul 20, 202624.3024.3124.3024.3124.310.35%491
Jul 17, 202624.2124.2224.2024.2224.220.06%706
Jul 16, 202624.1724.2124.1424.2124.210.06%479
Jul 15, 202624.2024.2024.1924.1924.190.26%355
Jul 14, 202624.1524.1524.1324.1324.130.50%164
Jul 13, 202624.0624.0624.0124.0124.01-0.50%606
Jul 10, 202624.0624.1324.0524.1324.130.70%1,731
Jul 9, 202623.8623.9623.8523.9623.960.43%2,289
Jul 8, 202623.7523.8723.7523.8623.86-0.83%2,372
Jul 7, 202624.1824.1824.0524.0624.060.46%3,868
Jul 6, 202623.9524.0223.9523.9523.951.40%436
Jul 2, 202623.6223.6223.6223.6223.620.49%15,692
Jul 1, 202622.9523.5422.9523.5023.50-1.01%1,862
Jun 30, 202623.7923.8023.7423.7423.74-0.67%12,650
Jun 29, 202623.8523.9123.8523.9123.91-0.17%445
Jun 26, 202623.9423.9523.8423.9523.951.34%858
Jun 25, 202623.7623.7623.6223.6323.63-0.08%1,684
Jun 24, 202623.7123.7123.6523.6523.65-0.71%2,011
Jun 23, 202623.7523.9023.7523.8223.82-0.23%5,070
Jun 22, 202624.1224.1423.8623.8723.87-0.37%1,923
Jun 18, 202624.0624.0623.9623.9623.96-1.06%985
Jun 17, 202624.8124.9624.6124.6124.22-0.60%3,008
Jun 16, 202624.7124.7924.6424.7624.37-0.47%6,839
Jun 15, 202623.7024.9823.7024.8824.480.85%3,280
Jun 12, 202624.6724.6924.6024.6724.281.22%3,399