ALPS REIT Dividend Dogs ETF (RDOG)

RDOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	38.38	38.50	38.38	38.21	-	-0.16%	9
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
Dec 29, 2025	35.77	35.82	35.76	35.82	35.82	0.27%	571
Dec 26, 2025	35.72	35.72	35.72	35.72	35.72	0.21%	259
Dec 24, 2025	35.38	35.64	35.38	35.64	35.64	0.97%	190
Dec 23, 2025	35.77	35.77	35.30	35.30	35.30	-0.87%	4,036
Dec 22, 2025	35.90	35.90	35.60	35.61	35.61	-0.13%	1,508
Dec 19, 2025	35.77	35.77	35.66	35.66	35.66	-0.95%	276
Dec 18, 2025	36.14	36.22	36.00	36.00	36.00	-2.06%	3,104
Dec 17, 2025	36.70	36.85	36.69	36.76	36.09	0.62%	1,590
Dec 16, 2025	36.92	36.92	36.52	36.53	35.86	-0.44%	8,592
Dec 15, 2025	36.54	36.69	36.46	36.69	36.02	0.38%	1,936
Dec 12, 2025	36.59	36.66	36.55	36.55	35.88	0.59%	1,011
Dec 11, 2025	36.34	36.34	36.34	36.34	35.67	0.05%	35
Dec 10, 2025	36.17	36.48	36.17	36.32	35.66	1.13%	1,825
Dec 9, 2025	35.89	35.98	35.89	35.91	35.26	0.41%	419

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.