Skip to main content
logo
ALPS Emerging Sector Dividend Dogs ETF (EDOG)
NYSEARCA: EDOG · Real-Time Price · USD
24.51
+0.13 (0.51%)
May 26, 2026, 4:00 PM EDT - Market closed

EDOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 202624.5924.6524.5224.5224.510.51%1,228
May 22, 202624.3624.3924.3424.3924.39-0.68%1,372
May 21, 202624.3724.5624.3724.5624.56-0.52%1,246
May 20, 202624.5624.6824.5624.6824.680.84%395
May 19, 202624.4224.5424.4124.4824.48-0.87%2,626
May 18, 202624.5724.6924.5724.6924.691.02%1,286
May 15, 202624.6124.6224.3924.4424.44-0.87%2,555
May 14, 202624.6424.8124.6324.6624.660.69%7,223
May 13, 202624.5324.5324.4924.4924.49-1.07%316
May 12, 202624.7424.7524.6124.7524.75-0.90%2,968
May 11, 202625.0425.0424.9824.9824.98-0.88%835
May 8, 202625.1925.2025.1925.2025.200.41%368
May 7, 202625.3025.3025.1025.1025.10-1.03%923
May 6, 202625.1625.3625.1625.3625.361.69%611
May 5, 202624.9124.9424.9024.9424.941.15%1,122
May 4, 202624.8925.0124.6424.6624.66-1.61%10,107
May 1, 202625.0925.1124.9925.0625.06-0.03%9,827
Apr 30, 202624.9425.0824.9425.0725.070.71%2,419
Apr 29, 202624.9824.9824.8324.8924.89-0.47%2,015
Apr 28, 202625.1725.1724.9825.0125.01-0.87%833
Apr 27, 202625.4425.4425.2325.2325.23-1.09%749
Apr 24, 202625.3725.5125.3725.5125.510.62%1,100
Apr 23, 202625.5925.6225.3225.3525.35-1.40%2,185
Apr 22, 202625.7925.7925.7125.7125.71-0.05%1,020
Apr 21, 202625.9925.9925.6925.7325.72-1.25%19,391
Apr 20, 202626.0326.0726.0326.0526.05-1.01%903
Apr 17, 202626.3326.3326.3126.3126.311.48%2,514
Apr 16, 202626.1626.2225.8625.9325.93-0.68%17,775
Apr 15, 202626.2326.2326.0626.1126.11-0.55%11,215
Apr 14, 202626.3026.3426.2526.2526.250.11%2,154
Apr 13, 202625.9926.2225.9926.2226.221.42%3,330
Apr 10, 202625.8825.8825.7825.8625.860.36%623
Apr 9, 202625.4425.7825.4425.7625.76-0.28%4,296
Apr 8, 202625.8625.8625.8425.8425.842.60%364
Apr 7, 202625.0225.1825.0225.1825.18-0.50%2,830
Apr 6, 202625.2925.3125.2225.3125.310.43%1,523
Apr 2, 202624.9825.2024.9525.2025.20-0.36%6,929
Apr 1, 202625.2125.3125.2125.2925.290.14%607
Mar 31, 202624.7825.2624.7625.2625.262.30%1,676
Mar 30, 202624.6524.6924.3524.6924.690.09%1,603
Mar 27, 202624.6724.6724.6724.6724.67-0.29%298
Mar 26, 202624.8325.0124.7424.7424.74-1.36%10,019
Mar 25, 202625.0725.1624.8025.0825.082.00%9,234
Mar 24, 202624.4824.6624.4824.5924.59-0.90%2,395
Mar 23, 202624.7624.8924.7024.8124.811.82%4,915
Mar 20, 202624.2024.3724.2024.3724.37-2.86%5,837
Mar 19, 202624.6725.0924.6125.0925.082.06%9,709
Mar 18, 202625.0125.0524.9024.9024.58-1.89%8,633
Mar 17, 202625.4225.4825.3825.3825.050.67%7,623
Mar 16, 202625.2225.2225.2125.2124.890.69%421