ALPS REIT Dividend Dogs ETF (RDOG)
NYSEARCA: RDOG · Real-Time Price · USD
36.28
+0.31 (0.85%)
At close: Oct 20, 2025, 4:00 PM EDT
36.28
0.00 (0.00%)
After-hours: Oct 20, 2025, 8:00 PM EDT
RDOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 35.88 | 35.97 | 35.87 | 35.97 | 35.97 | 0.19% | 833 |
| Oct 16, 2025 | 36.04 | 36.15 | 35.90 | 35.90 | 35.90 | -0.47% | 2,480 |
| Oct 15, 2025 | 36.02 | 36.07 | 36.02 | 36.07 | 36.07 | 1.09% | 3,487 |
| Oct 14, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | 1.02% | 163 |
| Oct 13, 2025 | 35.12 | 35.32 | 35.12 | 35.32 | 35.32 | 0.98% | 377 |
| Oct 10, 2025 | 35.44 | 35.44 | 34.95 | 34.98 | 34.98 | -1.30% | 1,774 |
| Oct 9, 2025 | 35.70 | 35.70 | 35.44 | 35.44 | 35.44 | -0.71% | 697 |
| Oct 8, 2025 | 35.72 | 35.74 | 35.69 | 35.69 | 35.69 | -0.34% | 1,678 |
| Oct 7, 2025 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | -0.48% | 221 |
| Oct 6, 2025 | 36.41 | 36.42 | 35.98 | 35.98 | 35.98 | -1.33% | 786 |
| Oct 3, 2025 | 36.75 | 36.75 | 36.47 | 36.47 | 36.47 | -0.12% | 615 |
| Oct 2, 2025 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | -0.53% | 92 |
| Oct 1, 2025 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | 0.61% | 50 |
| Sep 30, 2025 | 36.25 | 36.49 | 36.21 | 36.49 | 36.49 | 0.74% | 357 |
| Sep 29, 2025 | 36.34 | 36.34 | 36.22 | 36.22 | 36.22 | -0.40% | 119 |
| Sep 26, 2025 | 36.49 | 36.49 | 36.37 | 36.37 | 36.37 | 0.35% | 737 |
| Sep 25, 2025 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | -0.55% | 164 |
| Sep 24, 2025 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | -0.87% | 250 |
| Sep 23, 2025 | 36.97 | 37.08 | 36.76 | 36.76 | 36.76 | -0.13% | 601 |
| Sep 22, 2025 | 36.87 | 36.87 | 36.75 | 36.81 | 36.81 | -0.27% | 1,241 |
| Sep 19, 2025 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | -0.85% | 4,761 |
| Sep 18, 2025 | 37.27 | 37.27 | 37.13 | 37.23 | 37.23 | -0.97% | 957 |
| Sep 17, 2025 | 38.05 | 38.09 | 37.59 | 37.59 | 36.94 | -0.23% | 917 |
| Sep 16, 2025 | 37.64 | 37.76 | 37.58 | 37.68 | 37.02 | -0.71% | 8,257 |
| Sep 15, 2025 | 38.03 | 38.03 | 37.87 | 37.95 | 37.29 | -0.48% | 1,175 |
| Sep 12, 2025 | 37.98 | 38.16 | 37.98 | 38.13 | 37.47 | 0.04% | 685 |
| Sep 11, 2025 | 37.91 | 38.12 | 37.90 | 38.12 | 37.45 | 1.19% | 575 |
| Sep 10, 2025 | 37.67 | 37.67 | 37.67 | 37.67 | 37.01 | 0.01% | 503 |
| Sep 9, 2025 | 37.61 | 37.67 | 37.61 | 37.67 | 37.01 | -0.10% | 361 |
| Sep 8, 2025 | 37.62 | 37.71 | 37.62 | 37.71 | 37.05 | -0.65% | 1,849 |
| Sep 5, 2025 | 37.92 | 38.18 | 37.92 | 37.95 | 37.29 | 0.90% | 2,118 |
| Sep 4, 2025 | 37.59 | 37.61 | 37.59 | 37.61 | 36.96 | 0.78% | 1,034 |
| Sep 3, 2025 | 37.32 | 37.32 | 37.32 | 37.32 | 36.67 | 0.20% | 127 |
| Sep 2, 2025 | 37.75 | 37.75 | 37.16 | 37.25 | 36.60 | -1.31% | 5,279 |
| Aug 29, 2025 | 37.74 | 37.74 | 37.74 | 37.74 | 37.09 | 0.59% | 110 |
| Aug 28, 2025 | 37.38 | 37.52 | 37.31 | 37.52 | 36.87 | -0.66% | 2,242 |
| Aug 27, 2025 | 37.59 | 37.82 | 37.58 | 37.77 | 37.11 | 1.42% | 2,886 |
| Aug 26, 2025 | 37.31 | 37.41 | 37.24 | 37.24 | 36.59 | -0.06% | 2,022 |
| Aug 25, 2025 | 37.25 | 37.32 | 37.24 | 37.26 | 36.62 | -0.49% | 2,597 |
| Aug 22, 2025 | 37.40 | 37.69 | 37.40 | 37.45 | 36.80 | 2.17% | 1,248 |
| Aug 21, 2025 | 36.58 | 36.65 | 36.58 | 36.65 | 36.01 | -0.22% | 920 |
| Aug 20, 2025 | 36.72 | 36.73 | 36.68 | 36.73 | 36.09 | 0.34% | 409 |
| Aug 19, 2025 | 36.52 | 36.61 | 36.48 | 36.61 | 35.97 | 2.88% | 3,829 |
| Aug 18, 2025 | 35.58 | 35.58 | 35.58 | 35.58 | 34.96 | -0.40% | 44 |
| Aug 15, 2025 | 35.70 | 35.74 | 35.66 | 35.73 | 35.10 | -0.21% | 2,793 |
| Aug 14, 2025 | 35.75 | 35.82 | 35.63 | 35.80 | 35.18 | -1.17% | 802 |
| Aug 13, 2025 | 36.22 | 36.22 | 36.22 | 36.22 | 35.59 | 1.35% | 159 |
| Aug 12, 2025 | 35.55 | 35.74 | 35.55 | 35.74 | 35.12 | 1.54% | 1,063 |
| Aug 11, 2025 | 35.35 | 35.37 | 35.14 | 35.20 | 34.59 | -0.34% | 869 |
| Aug 8, 2025 | 35.59 | 35.59 | 35.32 | 35.32 | 34.70 | -0.62% | 1,516 |