ALPS Emerging Sector Dividend Dogs ETF (EDOG)
NYSEARCA: EDOG · Real-Time Price · USD
24.13
+0.17 (0.71%)
Jul 10, 2026, 4:00 PM EDT - Market closed
EDOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 24.06 | 24.13 | 24.05 | 24.13 | 24.13 | 0.70% | 1,731 |
| Jul 9, 2026 | 23.86 | 23.96 | 23.85 | 23.96 | 23.96 | 0.43% | 2,289 |
| Jul 8, 2026 | 23.75 | 23.87 | 23.75 | 23.86 | 23.86 | -0.83% | 2,372 |
| Jul 7, 2026 | 24.18 | 24.18 | 24.05 | 24.06 | 24.06 | 0.46% | 3,868 |
| Jul 6, 2026 | 23.95 | 24.02 | 23.95 | 23.95 | 23.95 | 1.40% | 436 |
| Jul 2, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 0.49% | 15,692 |
| Jul 1, 2026 | 22.95 | 23.54 | 22.95 | 23.50 | 23.50 | -1.01% | 1,862 |
| Jun 30, 2026 | 23.79 | 23.80 | 23.74 | 23.74 | 23.74 | -0.67% | 12,650 |
| Jun 29, 2026 | 23.85 | 23.91 | 23.85 | 23.91 | 23.91 | -0.17% | 445 |
| Jun 26, 2026 | 23.94 | 23.95 | 23.84 | 23.95 | 23.95 | 1.34% | 858 |
| Jun 25, 2026 | 23.76 | 23.76 | 23.62 | 23.63 | 23.63 | -0.08% | 1,684 |
| Jun 24, 2026 | 23.71 | 23.71 | 23.65 | 23.65 | 23.65 | -0.71% | 2,011 |
| Jun 23, 2026 | 23.75 | 23.90 | 23.75 | 23.82 | 23.82 | -0.23% | 5,070 |
| Jun 22, 2026 | 24.12 | 24.14 | 23.86 | 23.87 | 23.87 | -0.37% | 1,923 |
| Jun 18, 2026 | 24.06 | 24.06 | 23.96 | 23.96 | 23.96 | -1.06% | 985 |
| Jun 17, 2026 | 24.81 | 24.96 | 24.61 | 24.61 | 24.22 | -0.60% | 3,008 |
| Jun 16, 2026 | 24.71 | 24.79 | 24.64 | 24.76 | 24.37 | -0.47% | 6,839 |
| Jun 15, 2026 | 23.70 | 24.98 | 23.70 | 24.88 | 24.48 | 0.85% | 3,280 |
| Jun 12, 2026 | 24.67 | 24.69 | 24.60 | 24.67 | 24.28 | 1.22% | 3,399 |
| Jun 11, 2026 | 23.96 | 24.37 | 23.96 | 24.37 | 23.98 | 1.61% | 1,059 |
| Jun 10, 2026 | 24.12 | 24.12 | 23.99 | 23.99 | 23.60 | -0.30% | 377 |
| Jun 9, 2026 | 24.05 | 24.06 | 23.89 | 24.06 | 23.68 | 0.72% | 742 |
| Jun 8, 2026 | 23.81 | 23.89 | 23.81 | 23.89 | 23.51 | -0.64% | 596 |
| Jun 5, 2026 | 24.14 | 24.14 | 24.02 | 24.04 | 23.66 | -1.28% | 1,464 |
| Jun 4, 2026 | 24.40 | 24.40 | 24.33 | 24.35 | 23.96 | -0.16% | 1,184 |
| Jun 3, 2026 | 24.51 | 24.51 | 24.34 | 24.39 | 24.00 | -1.83% | 1,964 |
| Jun 2, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.45 | -0.42% | 261 |
| Jun 1, 2026 | 24.71 | 24.95 | 24.71 | 24.95 | 24.55 | 0.87% | 7,091 |
| May 29, 2026 | 24.64 | 24.73 | 24.64 | 24.73 | 24.34 | -0.42% | 439 |
| May 28, 2026 | 24.44 | 24.84 | 24.44 | 24.84 | 24.44 | 0.96% | 211 |
| May 27, 2026 | 24.61 | 24.71 | 24.60 | 24.60 | 24.21 | 0.35% | 1,391 |
| May 26, 2026 | 24.59 | 24.65 | 24.52 | 24.52 | 24.13 | 0.51% | 1,228 |
| May 22, 2026 | 24.36 | 24.39 | 24.34 | 24.39 | 24.00 | -0.68% | 1,372 |
| May 21, 2026 | 24.37 | 24.56 | 24.37 | 24.56 | 24.17 | -0.52% | 1,246 |
| May 20, 2026 | 24.56 | 24.68 | 24.56 | 24.68 | 24.29 | 0.84% | 395 |
| May 19, 2026 | 24.42 | 24.54 | 24.41 | 24.48 | 24.09 | -0.87% | 2,626 |
| May 18, 2026 | 24.57 | 24.69 | 24.57 | 24.69 | 24.30 | 1.02% | 1,292 |
| May 15, 2026 | 24.61 | 24.62 | 24.39 | 24.44 | 24.06 | -0.87% | 2,555 |
| May 14, 2026 | 24.64 | 24.81 | 24.63 | 24.66 | 24.27 | 0.69% | 7,223 |
| May 13, 2026 | 24.53 | 24.53 | 24.49 | 24.49 | 24.10 | -1.07% | 316 |
| May 12, 2026 | 24.74 | 24.75 | 24.61 | 24.75 | 24.36 | -0.90% | 2,968 |
| May 11, 2026 | 25.04 | 25.04 | 24.98 | 24.98 | 24.58 | -0.88% | 835 |
| May 8, 2026 | 25.19 | 25.20 | 25.19 | 25.20 | 24.80 | 0.41% | 368 |
| May 7, 2026 | 25.30 | 25.30 | 25.10 | 25.10 | 24.70 | -1.03% | 923 |
| May 6, 2026 | 25.16 | 25.36 | 25.16 | 25.36 | 24.96 | 1.69% | 611 |
| May 5, 2026 | 24.91 | 24.94 | 24.90 | 24.94 | 24.54 | 1.15% | 1,122 |
| May 4, 2026 | 24.89 | 25.01 | 24.64 | 24.66 | 24.26 | -1.61% | 10,107 |
| May 1, 2026 | 25.09 | 25.11 | 24.99 | 25.06 | 24.66 | -0.03% | 9,827 |
| Apr 30, 2026 | 24.94 | 25.08 | 24.94 | 25.07 | 24.67 | 0.71% | 2,419 |
| Apr 29, 2026 | 24.98 | 24.98 | 24.83 | 24.89 | 24.50 | -0.47% | 2,015 |