ALPS REIT Dividend Dogs ETF (RDOG)

RDOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.81	38.97	38.81	38.97	-	0.40%	418
Apr 27, 2026	38.97	38.97	38.81	38.81	38.81	-0.15%	2,488
Apr 24, 2026	38.35	38.96	38.35	38.87	38.87	0.69%	1,505
Apr 23, 2026	38.41	38.75	38.41	38.60	38.60	0.63%	4,115
Apr 22, 2026	38.61	38.61	38.36	38.36	38.36	-0.82%	1,209
Apr 21, 2026	39.23	39.23	38.67	38.67	38.67	-1.66%	692
Apr 20, 2026	39.52	39.52	39.27	39.33	39.33	0.34%	2,925
Apr 17, 2026	39.13	39.26	38.70	39.19	39.19	2.20%	8,779
Apr 16, 2026	38.15	38.36	38.15	38.35	38.35	0.64%	6,581
Apr 15, 2026	37.85	38.10	37.85	38.10	38.10	-0.08%	897
Apr 14, 2026	37.49	38.13	37.49	38.13	38.13	1.07%	4,027
Apr 13, 2026	37.52	37.73	37.45	37.73	37.73	0.32%	629
Apr 10, 2026	37.61	37.61	37.61	37.61	37.61	0.43%	57
Apr 9, 2026	37.45	37.45	37.45	37.45	37.45	1.18%	83
Apr 8, 2026	36.93	37.02	36.86	37.01	37.01	1.94%	712
Apr 7, 2026	36.27	36.31	36.26	36.31	36.31	0.52%	874
Apr 6, 2026	36.09	36.14	36.09	36.12	36.12	0.36%	566
Apr 2, 2026	35.99	35.99	35.99	35.99	35.99	1.24%	42
Apr 1, 2026	35.54	35.54	35.54	35.54	35.54	-0.10%	47
Mar 31, 2026	35.58	35.58	35.58	35.58	35.58	1.11%	352
Mar 30, 2026	35.11	35.19	35.11	35.19	35.19	1.24%	3,021
Mar 27, 2026	34.76	34.76	34.76	34.76	34.76	-1.54%	237
Mar 26, 2026	35.30	35.30	35.30	35.30	35.30	-0.15%	24
Mar 25, 2026	35.42	35.42	35.36	35.36	35.36	-0.47%	213
Mar 24, 2026	35.96	35.96	35.48	35.52	35.52	-0.83%	1,975
Mar 23, 2026	35.94	35.94	35.82	35.82	35.82	1.17%	1,172
Mar 20, 2026	35.77	35.93	35.41	35.41	35.41	-3.39%	2,145
Mar 19, 2026	36.65	36.65	36.65	36.65	36.65	-1.85%	64
Mar 18, 2026	37.62	37.62	37.34	37.34	36.76	-1.51%	355
Mar 17, 2026	37.91	37.94	37.86	37.91	37.32	0.71%	473
Mar 16, 2026	37.64	37.64	37.64	37.64	37.06	1.69%	130
Mar 13, 2026	37.49	37.49	37.02	37.02	36.44	-0.42%	934
Mar 12, 2026	37.20	37.20	37.17	37.17	36.60	-0.92%	652
Mar 11, 2026	37.47	37.51	37.47	37.51	36.93	-0.81%	410
Mar 10, 2026	37.70	37.82	37.70	37.82	37.24	-0.21%	302
Mar 9, 2026	37.61	37.90	37.61	37.90	37.31	-0.91%	728
Mar 6, 2026	38.02	38.25	37.91	38.25	37.66	-1.15%	1,220
Mar 5, 2026	38.60	38.69	38.60	38.69	38.10	-1.03%	996
Mar 4, 2026	38.78	39.10	38.78	39.10	38.49	0.86%	407
Mar 3, 2026	38.76	38.76	38.76	38.76	38.17	-0.64%	95
Mar 2, 2026	38.77	39.02	38.77	39.02	38.41	0.31%	788
Feb 27, 2026	39.04	39.27	38.89	38.89	38.29	-0.88%	5,532
Feb 26, 2026	39.20	39.24	39.20	39.24	38.63	1.18%	443
Feb 25, 2026	38.59	38.78	38.56	38.78	38.18	0.70%	1,783
Feb 24, 2026	38.44	38.55	38.44	38.51	37.92	0.04%	348
Feb 23, 2026	38.19	38.50	38.19	38.50	37.90	-0.02%	664
Feb 20, 2026	38.50	38.50	38.50	38.50	37.91	0.62%	138
Feb 19, 2026	38.12	38.27	38.12	38.27	37.67	0.42%	606
Feb 18, 2026	38.81	38.81	38.10	38.10	37.52	-1.49%	1,256
Feb 17, 2026	38.68	38.68	38.68	38.68	38.08	0.71%	252

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.