ALPS REIT Dividend Dogs ETF (RDOG)

RDOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	37.92	38.08	37.81	37.93	37.93	-1.32%	9,222
Feb 20, 2025	38.20	38.44	38.20	38.44	38.44	0.44%	1,339
Feb 19, 2025	38.27	38.27	38.27	38.27	38.27	-0.27%	300
Feb 18, 2025	38.70	38.70	38.19	38.37	38.37	0.50%	2,338
Feb 14, 2025	38.31	38.31	38.12	38.18	38.18	-0.43%	8,583
Feb 13, 2025	37.84	38.34	37.84	38.34	38.34	1.47%	149
Feb 12, 2025	37.79	37.79	37.79	37.79	37.79	-0.82%	185
Feb 11, 2025	37.96	38.10	37.96	38.10	38.10	0.51%	1,497
Feb 10, 2025	37.90	37.91	37.90	37.91	37.91	-0.45%	735
Feb 7, 2025	38.35	38.35	37.77	38.08	38.08	-0.71%	1,307
Feb 6, 2025	38.28	38.35	38.28	38.35	38.35	0.22%	2,079
Feb 5, 2025	38.14	38.34	38.14	38.27	38.27	0.49%	710
Feb 4, 2025	38.08	38.08	38.08	38.08	38.08	0.57%	111
Feb 3, 2025	37.77	37.87	37.74	37.87	37.87	-0.45%	268
Jan 31, 2025	38.19	38.21	37.83	38.04	38.04	-0.13%	994
Jan 30, 2025	38.13	38.19	38.09	38.09	38.09	1.47%	306
Jan 29, 2025	37.54	37.54	37.54	37.54	37.54	-1.56%	94
Jan 28, 2025	38.15	38.22	38.14	38.14	38.14	-1.23%	460
Jan 27, 2025	38.36	38.61	38.36	38.61	38.61	1.88%	421
Jan 24, 2025	37.73	37.90	37.73	37.90	37.90	0.39%	506
Jan 23, 2025	37.41	37.75	37.41	37.75	37.75	0.31%	331
Jan 22, 2025	37.63	37.63	37.63	37.63	37.63	-2.06%	413
Jan 21, 2025	37.85	38.43	37.85	38.43	38.43	1.74%	1,402
Jan 17, 2025	37.77	37.77	37.77	37.77	37.77	-0.14%	402
Jan 16, 2025	37.50	37.82	37.50	37.82	37.82	1.33%	706
Jan 15, 2025	37.41	37.49	37.33	37.33	37.33	0.50%	7,890
Jan 14, 2025	37.02	37.14	37.02	37.14	37.14	1.01%	654
Jan 13, 2025	36.77	36.77	36.77	36.77	36.77	1.15%	185
Jan 10, 2025	36.42	36.50	36.21	36.35	36.35	-2.17%	3,379
Jan 8, 2025	37.00	37.16	36.90	37.16	37.16	-0.20%	774
Jan 7, 2025	37.12	37.24	37.12	37.24	37.24	-0.70%	462
Jan 6, 2025	37.50	37.50	37.47	37.50	37.50	-1.40%	1,098
Jan 3, 2025	38.04	38.04	38.03	38.03	38.03	1.18%	158
Jan 2, 2025	37.61	37.61	37.59	37.59	37.59	-1.15%	175
Dec 31, 2024	37.77	38.02	37.77	38.02	38.02	1.16%	235
Dec 30, 2024	37.21	37.59	37.21	37.59	37.59	0.07%	233
Dec 27, 2024	37.52	37.56	37.52	37.56	37.56	-1.31%	355
Dec 26, 2024	38.05	38.06	37.77	38.06	38.06	0.45%	1,061
Dec 24, 2024	37.89	37.89	37.89	37.89	37.89	0.59%	560
Dec 23, 2024	37.59	37.67	37.55	37.67	37.67	-0.44%	1,235
Dec 20, 2024	37.62	38.20	37.62	37.83	37.83	0.86%	860
Dec 19, 2024	38.34	38.34	37.51	37.51	37.51	-2.77%	5,208
Dec 18, 2024	40.45	40.51	38.58	38.58	37.94	-4.57%	1,845
Dec 17, 2024	40.43	40.43	40.43	40.43	39.76	-0.13%	95
Dec 16, 2024	40.87	40.87	40.48	40.48	39.81	-0.30%	21,633
Dec 13, 2024	40.47	40.60	40.47	40.60	39.93	-0.20%	544
Dec 12, 2024	40.89	40.89	40.68	40.68	40.01	-0.34%	2,667
Dec 11, 2024	40.72	40.82	40.72	40.82	40.14	-0.14%	337
Dec 10, 2024	41.07	41.08	40.88	40.88	40.20	-1.01%	404
Dec 9, 2024	41.30	41.30	41.30	41.30	40.61	0.45%	30
Dec 6, 2024	41.67	41.67	40.90	41.11	40.43	-0.38%	4,328
Dec 5, 2024	41.27	41.27	41.27	41.27	40.58	-0.38%	148
Dec 4, 2024	41.30	41.43	41.19	41.43	40.74	0.18%	1,426
Dec 3, 2024	41.33	41.35	41.32	41.35	40.67	-0.55%	835
Dec 2, 2024	41.75	41.75	41.51	41.58	40.89	-0.86%	1,889
Nov 29, 2024	42.27	42.27	41.94	41.94	41.25	-0.09%	251
Nov 27, 2024	42.10	42.10	41.98	41.98	41.28	0.38%	354
Nov 26, 2024	41.60	41.82	41.60	41.82	41.13	0.14%	363
Nov 25, 2024	41.64	41.76	41.64	41.76	41.07	2.02%	633
Nov 22, 2024	40.91	40.94	40.88	40.93	40.25	0.65%	1,329
Nov 21, 2024	40.69	40.69	40.60	40.67	39.99	1.30%	416
Nov 20, 2024	40.14	40.14	40.14	40.14	39.48	-0.48%	46
Nov 19, 2024	40.17	40.33	40.08	40.33	39.67	0.79%	508
Nov 18, 2024	39.80	40.10	39.79	40.02	39.36	0.29%	636
Nov 15, 2024	39.90	39.90	39.90	39.90	39.24	-0.02%	84
Nov 14, 2024	40.15	40.18	39.91	39.91	39.25	-1.55%	437
Nov 13, 2024	40.91	40.91	40.54	40.54	39.87	-0.07%	882
Nov 12, 2024	40.57	40.57	40.57	40.57	39.90	-1.49%	223
Nov 11, 2024	41.12	41.18	41.12	41.18	40.50	-0.01%	812
Nov 8, 2024	41.02	41.19	41.02	41.19	40.51	1.24%	316
Nov 7, 2024	40.55	40.68	40.55	40.68	40.01	0.22%	274
Nov 6, 2024	40.87	40.90	40.40	40.59	39.92	0.72%	490
Nov 5, 2024	39.79	40.30	39.79	40.30	39.64	1.19%	264
Nov 4, 2024	39.76	39.86	39.76	39.83	39.17	1.21%	581
Nov 1, 2024	39.40	39.45	39.35	39.35	38.70	-1.64%	1,364
Oct 31, 2024	40.29	40.29	40.01	40.01	39.35	-2.01%	569
Oct 30, 2024	41.12	41.12	40.83	40.83	40.16	0.38%	6,413
Oct 29, 2024	40.70	40.70	40.68	40.68	40.01	-0.58%	204
Oct 28, 2024	41.08	41.08	40.91	40.91	40.24	0.44%	786
Oct 25, 2024	40.74	40.74	40.74	40.74	40.06	-1.39%	79
Oct 24, 2024	41.25	41.31	41.21	41.31	40.63	0.15%	303
Oct 23, 2024	41.17	41.25	41.17	41.25	40.57	-0.23%	369
Oct 22, 2024	40.99	41.35	40.99	41.35	40.66	0.25%	505
Oct 21, 2024	41.24	41.24	41.24	41.24	40.56	-1.72%	49
Oct 18, 2024	41.96	41.96	41.96	41.96	41.27	0.41%	114
Oct 17, 2024	41.77	41.85	41.77	41.79	41.10	-0.66%	890
Oct 16, 2024	42.00	42.10	42.00	42.07	41.38	0.77%	723
Oct 15, 2024	41.90	41.90	41.75	41.75	41.06	1.43%	1,312
Oct 14, 2024	41.16	41.16	41.16	41.16	40.48	0.62%	201
Oct 11, 2024	40.91	40.91	40.91	40.91	40.23	1.16%	29
Oct 10, 2024	40.35	40.44	40.29	40.44	39.77	-0.76%	1,133
Oct 9, 2024	40.71	40.75	40.71	40.75	40.08	-0.26%	420
Oct 8, 2024	40.61	40.86	40.61	40.86	40.18	-0.16%	731
Oct 7, 2024	40.84	40.92	40.84	40.92	40.25	-0.78%	1,688
Oct 4, 2024	41.16	41.24	41.16	41.24	40.56	0.23%	222
Oct 3, 2024	41.09	41.15	41.09	41.15	40.47	-0.73%	168
Oct 2, 2024	41.45	41.45	41.45	41.45	40.76	-0.49%	26
Oct 1, 2024	41.84	41.84	41.65	41.65	40.97	-0.72%	849
Sep 30, 2024	42.01	42.01	41.95	41.95	41.26	0.11%	337
Sep 27, 2024	41.99	41.99	41.78	41.91	41.22	0.36%	1,002

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.

ETF Screener

Filter, sort and analyze all ETFs to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.