Skip to main content
logo
ALPS Emerging Sector Dividend Dogs ETF (EDOG)
NYSEARCA: EDOG · Real-Time Price · USD
23.74
-0.24 (-1.00%)
Sep 28, 2026, 4:00 PM EDT - Market closed

EDOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 28, 202623.8123.8123.7323.7423.74-0.98%1,177
Sep 25, 202623.9123.9823.9123.9823.980.09%6,294
Sep 24, 202624.0424.0423.9523.9523.95-0.81%809
Sep 23, 202624.2024.2324.1524.1524.15-1.50%1,373
Sep 22, 202624.4724.5224.3424.5224.520.26%1,000
Sep 21, 202624.3824.4624.3824.4624.460.80%2,825
Sep 18, 202624.2624.2624.2624.2624.26-1.16%1,491
Sep 17, 202624.4724.5524.3724.5524.550.84%2,443
Sep 16, 202624.8024.8624.6524.6524.34-1.16%1,625
Sep 15, 202624.9025.0124.8824.9424.63-0.20%5,038
Sep 14, 202624.8625.1324.8624.9924.68-0.45%17,548
Sep 11, 202625.0325.1125.0325.1124.79-0.13%866
Sep 10, 202625.1025.2225.0625.1424.82-0.75%13,966
Sep 9, 202625.3325.3325.3125.3325.01-0.29%348
Sep 8, 202625.3525.4325.2925.4125.080.09%3,456
Sep 4, 202625.3725.3825.3725.3825.06-0.27%291
Sep 3, 202625.4625.5325.4525.4525.130.60%10,020
Sep 2, 202625.3025.3025.3025.3024.980.25%101
Sep 1, 202625.1425.2425.1325.2424.91-0.43%1,534
Aug 31, 202625.3425.3425.3425.3425.020.73%202
Aug 28, 202625.1625.1625.1625.1624.84-0.79%289
Aug 27, 202625.3625.3825.3625.3625.040.16%1,226
Aug 26, 202625.4025.4025.3225.3225.00-0.98%1,838
Aug 25, 202625.5725.5725.5725.5725.250.45%808
Aug 24, 202625.4525.4625.4525.4625.130.06%692
Aug 21, 202625.3725.4425.3725.4425.122.25%419
Aug 20, 202625.0325.0324.8824.8824.56-0.09%9,206
Aug 19, 202624.8824.9924.8724.9024.591.25%1,656
Aug 18, 202624.6324.6924.6024.6024.28-0.16%2,112
Aug 17, 202624.7824.7824.6024.6324.32-0.07%4,284
Aug 14, 202624.7324.7324.5424.6524.340.11%1,663
Aug 13, 202624.6924.6924.6324.6324.31-0.43%619
Aug 12, 202624.7324.7324.7324.7324.420.25%43
Aug 11, 202624.6424.6724.6224.6724.35-0.79%434
Aug 10, 202624.7824.8624.7824.8624.550.14%934
Aug 7, 202624.7824.8324.7824.8324.510.81%1,590
Aug 6, 202624.6324.6324.6324.6324.32-0.02%101
Aug 5, 202624.6924.6924.6424.6424.32-0.25%918
Aug 4, 202624.6524.7524.6524.7024.38-0.03%2,080
Aug 3, 202624.6024.7124.6024.7124.390.48%2,383
Jul 31, 202624.4224.5924.4224.5924.28-0.30%3,317
Jul 30, 202624.4124.6624.4124.6624.351.20%3,228
Jul 29, 202624.3924.4824.3524.3724.06-0.43%3,667
Jul 28, 202624.3124.4824.2824.4824.171.03%1,725
Jul 27, 202624.1724.2324.1624.2323.920.69%1,046
Jul 24, 202624.0124.0624.0124.0623.750.08%1,122
Jul 23, 202624.1324.1324.0424.0423.73-1.65%5,431
Jul 22, 202624.4224.4424.3924.4424.130.14%1,305
Jul 21, 202624.2824.4124.2824.4124.100.43%3,983
Jul 20, 202624.3024.3124.3024.3124.000.35%491