ALPS Emerging Sector Dividend Dogs ETF (EDOG)
NYSEARCA: EDOG · Real-Time Price · USD
23.91
-0.03 (-0.12%)
Nov 6, 2026, 4:00 PM EST - Market closed
EDOG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 24.02 | 24.02 | 23.91 | 23.91 | 23.91 | -0.11% | 1,887 |
| Nov 5, 2026 | 23.95 | 23.95 | 23.86 | 23.94 | 23.94 | -0.63% | 4,976 |
| Nov 4, 2026 | 24.08 | 24.10 | 24.06 | 24.09 | 24.09 | 1.77% | 4,676 |
| Nov 3, 2026 | 23.74 | 23.76 | 23.67 | 23.67 | 23.67 | -0.94% | 4,710 |
| Nov 2, 2026 | 23.87 | 23.93 | 23.85 | 23.90 | 23.90 | 0.82% | 904 |
| Oct 30, 2026 | 23.68 | 23.71 | 23.67 | 23.70 | 23.70 | -0.32% | 1,477 |
| Oct 29, 2026 | 23.66 | 23.78 | 23.66 | 23.78 | 23.78 | 0.24% | 1,107 |
| Oct 28, 2026 | 23.65 | 23.75 | 23.65 | 23.72 | 23.72 | -0.33% | 2,961 |
| Oct 27, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.22% | 454 |
| Oct 26, 2026 | 23.84 | 23.86 | 23.80 | 23.85 | 23.85 | -1.73% | 1,013 |
| Oct 23, 2026 | 24.24 | 24.28 | 24.15 | 24.27 | 24.27 | -0.45% | 533 |
| Oct 22, 2026 | 24.32 | 24.44 | 24.32 | 24.38 | 24.38 | -0.48% | 1,030 |
| Oct 21, 2026 | 24.40 | 24.51 | 24.40 | 24.50 | 24.50 | -0.07% | 1,748 |
| Oct 20, 2026 | 24.45 | 24.56 | 24.45 | 24.52 | 24.52 | 1.58% | 577 |
| Oct 19, 2026 | 24.16 | 24.16 | 24.13 | 24.13 | 24.13 | -0.31% | 1,146 |
| Oct 16, 2026 | 24.25 | 24.25 | 24.21 | 24.21 | 24.21 | -0.58% | 7,611 |
| Oct 15, 2026 | 24.45 | 24.45 | 24.34 | 24.35 | 24.35 | 0.48% | 2,291 |
| Oct 14, 2026 | 24.12 | 24.24 | 24.12 | 24.24 | 24.24 | -0.03% | 3,015 |
| Oct 13, 2026 | 24.24 | 24.24 | 24.20 | 24.24 | 24.24 | 0.91% | 853 |
| Oct 12, 2026 | 23.96 | 24.05 | 23.96 | 24.03 | 24.02 | 0.40% | 3,180 |
| Oct 9, 2026 | 23.93 | 24.08 | 23.90 | 23.93 | 23.93 | 1.10% | 43,048 |
| Oct 8, 2026 | 23.68 | 23.68 | 23.66 | 23.67 | 23.67 | -0.64% | 42,609 |
| Oct 7, 2026 | 23.77 | 23.86 | 23.77 | 23.82 | 23.82 | -0.33% | 1,110 |
| Oct 6, 2026 | 24.03 | 24.07 | 23.90 | 23.90 | 23.90 | -0.41% | 62,763 |
| Oct 5, 2026 | 24.08 | 24.13 | 23.93 | 24.00 | 24.00 | 1.27% | 318,368 |
| Oct 2, 2026 | 23.74 | 23.74 | 23.61 | 23.70 | 23.70 | 0.36% | 972 |
| Oct 1, 2026 | 23.56 | 23.63 | 23.53 | 23.62 | 23.62 | -0.13% | 3,741 |
| Sep 30, 2026 | 23.70 | 23.71 | 23.65 | 23.65 | 23.65 | -0.04% | 7,132 |
| Sep 29, 2026 | 23.67 | 23.67 | 23.66 | 23.66 | 23.66 | -0.34% | 560 |
| Sep 28, 2026 | 23.81 | 23.81 | 23.73 | 23.74 | 23.74 | -0.98% | 1,177 |
| Sep 25, 2026 | 23.91 | 23.98 | 23.91 | 23.98 | 23.98 | 0.09% | 6,294 |
| Sep 24, 2026 | 24.04 | 24.04 | 23.95 | 23.95 | 23.95 | -0.81% | 809 |
| Sep 23, 2026 | 24.20 | 24.23 | 24.15 | 24.15 | 24.15 | -1.50% | 1,373 |
| Sep 22, 2026 | 24.47 | 24.52 | 24.34 | 24.52 | 24.52 | 0.26% | 1,000 |
| Sep 21, 2026 | 24.38 | 24.46 | 24.38 | 24.46 | 24.46 | 0.80% | 2,825 |
| Sep 18, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -1.16% | 1,491 |
| Sep 17, 2026 | 24.47 | 24.55 | 24.37 | 24.55 | 24.55 | 0.84% | 2,443 |
| Sep 16, 2026 | 24.80 | 24.86 | 24.65 | 24.65 | 24.34 | -1.16% | 1,625 |
| Sep 15, 2026 | 24.90 | 25.01 | 24.88 | 24.94 | 24.63 | -0.20% | 5,038 |
| Sep 14, 2026 | 24.86 | 25.13 | 24.86 | 24.99 | 24.68 | -0.45% | 17,548 |
| Sep 11, 2026 | 25.03 | 25.11 | 25.03 | 25.11 | 24.79 | -0.13% | 866 |
| Sep 10, 2026 | 25.10 | 25.22 | 25.06 | 25.14 | 24.82 | -0.75% | 13,966 |
| Sep 9, 2026 | 25.33 | 25.33 | 25.31 | 25.33 | 25.01 | -0.29% | 348 |
| Sep 8, 2026 | 25.35 | 25.43 | 25.29 | 25.41 | 25.08 | 0.09% | 3,456 |
| Sep 4, 2026 | 25.37 | 25.38 | 25.37 | 25.38 | 25.06 | -0.27% | 291 |
| Sep 3, 2026 | 25.46 | 25.53 | 25.45 | 25.45 | 25.13 | 0.60% | 10,020 |
| Sep 2, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 24.98 | 0.25% | 101 |
| Sep 1, 2026 | 25.14 | 25.24 | 25.13 | 25.24 | 24.91 | -0.43% | 1,534 |
| Aug 31, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.02 | 0.73% | 202 |
| Aug 28, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 24.84 | -0.79% | 289 |