ALPS REIT Dividend Dogs ETF (RDOG)

RDOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	37.20	37.20	37.17	37.17	37.17	-0.92%	652
Mar 11, 2026	37.47	37.51	37.47	37.51	37.51	-0.81%	410
Mar 10, 2026	37.70	37.82	37.70	37.82	37.82	-0.21%	301
Mar 9, 2026	37.61	37.90	37.61	37.90	37.90	-0.91%	728
Mar 6, 2026	38.02	38.25	37.91	38.25	38.25	-1.15%	1,220
Mar 5, 2026	38.60	38.69	38.60	38.69	38.69	-1.03%	996
Mar 4, 2026	38.78	39.10	38.78	39.10	39.10	0.86%	407
Mar 3, 2026	38.76	38.76	38.76	38.76	38.76	-0.64%	95
Mar 2, 2026	38.77	39.02	38.77	39.02	39.01	0.31%	788
Feb 27, 2026	39.04	39.27	38.89	38.89	38.89	-0.88%	5,532
Feb 26, 2026	39.20	39.24	39.20	39.24	39.24	1.18%	443
Feb 25, 2026	38.59	38.78	38.56	38.78	38.78	0.70%	1,783
Feb 24, 2026	38.44	38.55	38.44	38.51	38.51	0.04%	348
Feb 23, 2026	38.19	38.50	38.19	38.50	38.50	-0.02%	664
Feb 20, 2026	38.50	38.50	38.50	38.50	38.50	0.62%	138
Feb 19, 2026	38.12	38.27	38.12	38.27	38.26	0.42%	606
Feb 18, 2026	38.81	38.81	38.10	38.10	38.10	-1.49%	1,256
Feb 17, 2026	38.68	38.68	38.68	38.68	38.68	0.71%	252
Feb 13, 2026	38.34	38.44	38.34	38.41	38.41	1.03%	869
Feb 12, 2026	38.57	38.57	37.98	38.02	38.02	-0.78%	1,278
Feb 11, 2026	38.32	38.32	38.32	38.32	38.32	-0.85%	339
Feb 10, 2026	38.63	38.80	38.63	38.65	38.65	1.39%	1,063
Feb 9, 2026	37.80	38.15	37.80	38.12	38.12	-0.20%	1,831
Feb 6, 2026	38.03	38.19	37.99	38.19	38.19	0.90%	7,446
Feb 5, 2026	37.73	37.90	37.66	37.85	37.85	-0.01%	3,309
Feb 4, 2026	37.85	37.91	37.78	37.86	37.86	2.02%	1,182
Feb 3, 2026	37.22	37.22	36.88	37.11	37.11	0.70%	492
Feb 2, 2026	36.88	37.08	36.85	36.85	36.85	-0.55%	1,615
Jan 30, 2026	36.66	37.05	36.66	37.05	37.05	0.54%	756
Jan 29, 2026	36.51	36.86	36.41	36.86	36.85	1.63%	872
Jan 28, 2026	36.99	36.99	36.25	36.26	36.26	-1.95%	3,200
Jan 27, 2026	37.16	37.16	36.80	36.99	36.99	-0.18%	1,619
Jan 26, 2026	37.16	37.16	37.04	37.05	37.05	-0.80%	2,839
Jan 23, 2026	37.22	37.35	37.18	37.35	37.35	0.05%	13,494
Jan 22, 2026	37.47	37.83	37.33	37.33	37.33	-0.69%	1,029
Jan 21, 2026	37.59	37.59	37.59	37.59	37.59	0.77%	275
Jan 20, 2026	37.32	37.45	37.30	37.30	37.30	-1.61%	3,730
Jan 16, 2026	37.81	37.92	37.81	37.92	37.91	0.43%	1,016
Jan 15, 2026	37.75	37.75	37.75	37.75	37.75	1.00%	21
Jan 14, 2026	37.18	37.38	37.14	37.38	37.38	0.97%	1,555
Jan 13, 2026	37.02	37.02	37.02	37.02	37.02	-0.02%	384
Jan 12, 2026	36.82	37.03	36.81	37.03	37.03	0.47%	493
Jan 9, 2026	36.90	36.90	36.79	36.86	36.85	0.17%	881
Jan 8, 2026	36.87	36.87	36.79	36.79	36.79	1.35%	447
Jan 7, 2026	36.30	36.51	36.17	36.30	36.30	-0.47%	1,465
Jan 6, 2026	36.32	36.48	36.32	36.48	36.48	1.16%	372
Jan 5, 2026	36.13	36.14	36.06	36.06	36.06	0.16%	4,227
Jan 2, 2026	36.00	36.00	35.67	36.00	36.00	0.31%	1,369
Dec 31, 2025	35.93	35.93	35.86	35.89	35.89	-0.42%	659
Dec 30, 2025	35.85	36.04	35.85	36.04	36.04	0.63%	562

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.