ALPS Emerging Sector Dividend Dogs ETF EDOG
23.85 USD +0.08 (+0.35%)
Regular-session close
23.85 0.00 0.00%
After hours · Nov 13, 4:15 PM ET
23.73 Day range 23.85
23.40 52-week range 27.10
- YTD
- -1.12%
- 1 year
- -0.25%
EDOG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 23.81 | 23.85 | 23.78 | 23.80 | +0.03 | +0.13% | 1,494 |
| Nov 12, 2026 | 23.77 | 23.78 | 23.75 | 23.77 | -0.11 | -0.46% | 1,400 |
| Nov 11, 2026 | 23.90 | 23.90 | 23.84 | 23.88 | -0.10 | -0.42% | 800 |
| Nov 10, 2026 | 24.02 | 24.02 | 23.97 | 23.98 | -0.27 | -1.11% | 900 |
| Nov 9, 2026 | 24.08 | 24.25 | 24.05 | 24.25 | +0.34 | +1.42% | 6,000 |
| Nov 6, 2026 | 24.02 | 24.02 | 23.91 | 23.91 | -0.03 | -0.13% | 1,900 |
| Nov 5, 2026 | 23.95 | 23.95 | 23.86 | 23.94 | -0.15 | -0.62% | 5,000 |
| Nov 4, 2026 | 24.08 | 24.10 | 24.06 | 24.09 | +0.42 | +1.77% | 4,700 |
| Nov 3, 2026 | 23.74 | 23.76 | 23.67 | 23.67 | -0.23 | -0.96% | 4,700 |
| Nov 2, 2026 | 23.87 | 23.93 | 23.85 | 23.90 | +0.20 | +0.84% | 900 |
| Oct 30, 2026 | 23.68 | 23.71 | 23.67 | 23.70 | -0.08 | -0.34% | 1,500 |
| Oct 29, 2026 | 23.66 | 23.78 | 23.66 | 23.78 | +0.06 | +0.25% | 1,100 |
| Oct 28, 2026 | 23.65 | 23.75 | 23.65 | 23.72 | -0.08 | -0.34% | 3,000 |
| Oct 27, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | -0.05 | -0.21% | 500 |
| Oct 26, 2026 | 23.84 | 23.86 | 23.80 | 23.85 | -0.42 | -1.73% | 1,000 |
| Oct 23, 2026 | 24.24 | 24.28 | 24.15 | 24.27 | -0.11 | -0.45% | 500 |
| Oct 22, 2026 | 24.32 | 24.44 | 24.32 | 24.38 | -0.12 | -0.49% | 1,000 |
| Oct 21, 2026 | 24.40 | 24.51 | 24.40 | 24.50 | -0.02 | -0.08% | 1,700 |
| Oct 20, 2026 | 24.45 | 24.56 | 24.45 | 24.52 | +0.39 | +1.62% | 600 |
| Oct 19, 2026 | 24.16 | 24.16 | 24.13 | 24.13 | -0.08 | -0.33% | 1,100 |
| Oct 16, 2026 | 24.25 | 24.25 | 24.21 | 24.21 | -0.14 | -0.57% | 7,600 |
| Oct 15, 2026 | 24.45 | 24.45 | 24.34 | 24.35 | +0.11 | +0.45% | 2,300 |
| Oct 14, 2026 | 24.12 | 24.24 | 24.12 | 24.24 | 0.00 | 0.00% | 3,000 |
| Oct 13, 2026 | 24.24 | 24.24 | 24.20 | 24.24 | +0.22 | +0.92% | 900 |
| Oct 12, 2026 | 23.96 | 24.05 | 23.96 | 24.02 | +0.09 | +0.38% | 3,200 |
| Oct 9, 2026 | 23.93 | 24.08 | 23.90 | 23.93 | +0.26 | +1.10% | 43,000 |
| Oct 8, 2026 | 23.68 | 23.68 | 23.66 | 23.67 | -0.15 | -0.63% | 42,600 |
| Oct 7, 2026 | 23.77 | 23.86 | 23.77 | 23.82 | -0.08 | -0.33% | 1,100 |
| Oct 6, 2026 | 24.03 | 24.07 | 23.90 | 23.90 | -0.10 | -0.42% | 62,800 |
| Oct 5, 2026 | 24.08 | 24.13 | 23.93 | 24.00 | +0.30 | +1.27% | 318,400 |
| Oct 2, 2026 | 23.74 | 23.74 | 23.61 | 23.70 | +0.08 | +0.34% | 1,000 |
| Oct 1, 2026 | 23.56 | 23.63 | 23.53 | 23.62 | -0.03 | -0.13% | 3,700 |
| Sep 30, 2026 | 23.70 | 23.71 | 23.65 | 23.65 | -0.01 | -0.04% | 7,100 |
| Sep 29, 2026 | 23.67 | 23.67 | 23.66 | 23.66 | -0.08 | -0.34% | 600 |
| Sep 28, 2026 | 23.81 | 23.81 | 23.73 | 23.74 | -0.24 | -1.00% | 1,200 |
| Sep 25, 2026 | 23.91 | 23.98 | 23.91 | 23.98 | +0.03 | +0.13% | 6,300 |
| Sep 24, 2026 | 24.04 | 24.04 | 23.95 | 23.95 | -0.20 | -0.83% | 800 |
| Sep 23, 2026 | 24.20 | 24.23 | 24.15 | 24.15 | -0.37 | -1.51% | 1,400 |
| Sep 22, 2026 | 24.47 | 24.52 | 24.34 | 24.52 | +0.06 | +0.25% | 1,000 |
| Sep 21, 2026 | 24.38 | 24.46 | 24.38 | 24.46 | +0.20 | +0.82% | 2,800 |
| Sep 18, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | -0.29 | -1.18% | 1,500 |
| Sep 17, 2026 | 24.47 | 24.55 | 24.37 | 24.55 | -0.10 | -0.41% | 2,400 |
| Sep 16, 2026 | 24.80 | 24.86 | 24.65 | 24.65 | -0.29 | -1.16% | 1,600 |
| Sep 15, 2026 | 24.90 | 25.01 | 24.88 | 24.94 | -0.05 | -0.20% | 5,000 |
| Sep 14, 2026 | 24.86 | 25.13 | 24.86 | 24.99 | -0.12 | -0.48% | 17,500 |
| Sep 11, 2026 | 25.03 | 25.11 | 25.03 | 25.11 | -0.03 | -0.12% | 900 |
| Sep 10, 2026 | 25.10 | 25.22 | 25.06 | 25.14 | -0.19 | -0.75% | 14,000 |
| Sep 9, 2026 | 25.33 | 25.33 | 25.31 | 25.33 | -0.08 | -0.31% | 300 |
| Sep 8, 2026 | 25.35 | 25.43 | 25.29 | 25.41 | +0.03 | +0.12% | 3,500 |
| Sep 4, 2026 | 25.37 | 25.38 | 25.37 | 25.38 | -0.07 | -0.28% | 300 |
| Sep 3, 2026 | 25.46 | 25.53 | 25.45 | 25.45 | +0.15 | +0.59% | 10,000 |
| Sep 2, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | +0.06 | +0.24% | 100 |
| Sep 1, 2026 | 25.14 | 25.24 | 25.13 | 25.24 | -0.10 | -0.39% | 1,500 |
| Aug 31, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | +0.18 | +0.72% | 200 |
| Aug 28, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | -0.20 | -0.79% | 300 |
| Aug 27, 2026 | 25.36 | 25.38 | 25.36 | 25.36 | +0.04 | +0.16% | 1,200 |
| Aug 26, 2026 | 25.40 | 25.40 | 25.32 | 25.32 | -0.25 | -0.98% | 1,800 |
| Aug 25, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | +0.11 | +0.43% | 800 |
| Aug 24, 2026 | 25.45 | 25.46 | 25.45 | 25.46 | +0.02 | +0.08% | 700 |
| Aug 21, 2026 | 25.37 | 25.44 | 25.37 | 25.44 | +0.56 | +2.25% | 400 |
| Aug 20, 2026 | 25.03 | 25.03 | 24.88 | 24.88 | -0.02 | -0.08% | 9,200 |
| Aug 19, 2026 | 24.88 | 24.99 | 24.87 | 24.90 | +0.30 | +1.22% | 1,700 |
| Aug 18, 2026 | 24.63 | 24.69 | 24.60 | 24.60 | -0.03 | -0.12% | 2,100 |
| Aug 17, 2026 | 24.78 | 24.78 | 24.60 | 24.63 | -0.02 | -0.08% | 4,300 |
| Aug 14, 2026 | 24.73 | 24.73 | 24.54 | 24.65 | +0.03 | +0.12% | 1,700 |
65 days, newest first. Daily bars as drawn on the EDOG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.