ALPS REIT Dividend Dogs ETF (RDOG)
NYSEARCA: RDOG · Real-Time Price · USD
39.77
-0.25 (-0.62%)
At close: Sep 10, 2026, 4:00 PM EDT
39.77
0.00 (0.00%)
After-hours: Sep 10, 2026, 4:10 PM EDT
RDOG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 40.00 | 40.04 | 39.82 | 40.02 | - | - | 18 |
| Sep 9, 2026 | 40.42 | 40.42 | 40.02 | 40.02 | 40.02 | -0.56% | 564 |
| Sep 8, 2026 | 40.16 | 40.47 | 40.16 | 40.24 | 40.24 | -0.77% | 537 |
| Sep 4, 2026 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | 0.08% | 171 |
| Sep 3, 2026 | 40.62 | 40.66 | 40.52 | 40.52 | 40.52 | -0.02% | 3,030 |
| Sep 2, 2026 | 40.57 | 40.57 | 40.52 | 40.53 | 40.53 | 0.41% | 524 |
| Sep 1, 2026 | 40.50 | 40.50 | 40.36 | 40.36 | 40.36 | -0.41% | 395 |
| Aug 31, 2026 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | -1.02% | 646 |
| Aug 28, 2026 | 41.01 | 41.01 | 40.95 | 40.95 | 40.95 | -0.02% | 1,360 |
| Aug 27, 2026 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | -0.93% | 70 |
| Aug 26, 2026 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | -0.86% | 91 |
| Aug 25, 2026 | 41.55 | 41.70 | 41.55 | 41.70 | 41.70 | 0.33% | 153 |
| Aug 24, 2026 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | 0.93% | 23 |
| Aug 21, 2026 | 41.61 | 41.61 | 41.18 | 41.18 | 41.18 | -0.26% | 506 |
| Aug 20, 2026 | 41.30 | 41.30 | 41.29 | 41.29 | 41.29 | 0.61% | 619 |
| Aug 19, 2026 | 40.87 | 41.04 | 40.87 | 41.04 | 41.04 | 1.31% | 481 |
| Aug 18, 2026 | 40.59 | 40.59 | 40.51 | 40.51 | 40.51 | 0.01% | 269 |
| Aug 17, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -1.05% | 64 |
| Aug 14, 2026 | 41.38 | 41.38 | 40.93 | 40.93 | 40.93 | -0.39% | 527 |
| Aug 13, 2026 | 40.83 | 41.11 | 40.83 | 41.09 | 41.09 | 1.10% | 903 |
| Aug 12, 2026 | 40.39 | 40.64 | 40.39 | 40.64 | 40.64 | 1.09% | 601 |
| Aug 11, 2026 | 40.36 | 40.36 | 40.20 | 40.21 | 40.21 | -0.21% | 873 |
| Aug 10, 2026 | 40.14 | 40.29 | 40.14 | 40.29 | 40.29 | -2.05% | 1,371 |
| Aug 7, 2026 | 40.95 | 41.24 | 40.95 | 41.13 | 41.13 | 0.68% | 412 |
| Aug 6, 2026 | 41.03 | 41.12 | 40.86 | 40.86 | 40.86 | -0.35% | 755 |
| Aug 5, 2026 | 40.93 | 41.00 | 40.93 | 41.00 | 41.00 | -0.96% | 190 |
| Aug 4, 2026 | 41.08 | 41.48 | 41.08 | 41.40 | 41.40 | -0.36% | 4,374 |
| Aug 3, 2026 | 41.87 | 41.87 | 41.46 | 41.55 | 41.55 | 0.41% | 1,951 |
| Jul 31, 2026 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | -0.96% | 92 |
| Jul 30, 2026 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | -1.30% | 245 |
| Jul 29, 2026 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | 0.19% | 158 |
| Jul 28, 2026 | 42.42 | 42.53 | 42.25 | 42.25 | 42.25 | 0.14% | 990 |
| Jul 27, 2026 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | 0.02% | 270 |
| Jul 24, 2026 | 42.27 | 42.27 | 42.16 | 42.18 | 42.18 | 1.35% | 1,897 |
| Jul 23, 2026 | 41.63 | 41.63 | 41.53 | 41.62 | 41.62 | -0.83% | 727 |
| Jul 22, 2026 | 42.49 | 42.49 | 41.97 | 41.97 | 41.97 | -0.70% | 1,775 |
| Jul 21, 2026 | 42.05 | 42.26 | 42.05 | 42.26 | 42.26 | 0.45% | 219 |
| Jul 20, 2026 | 42.16 | 42.44 | 41.96 | 42.07 | 42.07 | -0.58% | 1,242 |
| Jul 17, 2026 | 42.60 | 42.76 | 42.32 | 42.32 | 42.32 | -0.35% | 552 |
| Jul 16, 2026 | 41.57 | 42.51 | 41.57 | 42.47 | 42.47 | 2.17% | 1,133 |
| Jul 15, 2026 | 41.80 | 41.80 | 41.57 | 41.57 | 41.57 | 0.24% | 2,051 |
| Jul 14, 2026 | 41.47 | 41.47 | 41.35 | 41.47 | 41.47 | -0.09% | 2,451 |
| Jul 13, 2026 | 41.68 | 41.68 | 41.43 | 41.50 | 41.50 | 0.36% | 1,472 |
| Jul 10, 2026 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | 0.35% | 107 |
| Jul 9, 2026 | 41.20 | 41.38 | 41.20 | 41.21 | 41.21 | 0.35% | 5,229 |
| Jul 8, 2026 | 41.24 | 41.24 | 41.07 | 41.07 | 41.06 | -1.59% | 588 |
| Jul 7, 2026 | 42.07 | 42.22 | 41.73 | 41.73 | 41.73 | 0.25% | 2,623 |
| Jul 6, 2026 | 41.71 | 41.84 | 41.62 | 41.62 | 41.62 | -1.05% | 1,372 |
| Jul 2, 2026 | 42.15 | 42.15 | 42.06 | 42.06 | 42.06 | 1.07% | 323 |
| Jul 1, 2026 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | 0.20% | 75 |