ALPS Emerging Sector Dividend Dogs ETF (EDOG) Historical Stock Data
21.07 ↑0.17 (0.81%)
As of April 24, 2024, 1:18pm EST.
Historical Data
In the past 30 trading days, EDOG is down -0.01% a day on average. There have been 15 days where ALPS Emerging Sector Dividend Dogs ETF closed green and 15 days where EDOG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 20.99 | 21.07 | ↑$0.08 (0.37%) | 20.98 | 21.07 | 5.78K |
| 2024-04-26 | 20.81 | 20.90 | ↑$0.09 (0.42%) | 20.81 | 20.90 | 648 |
| 2024-04-25 | 20.66 | 20.76 | ↑$0.10 (0.49%) | 20.66 | 20.76 | 450 |
| 2024-04-24 | 20.63 | 20.66 | ↑$0.03 (0.13%) | 20.62 | 20.69 | 6.88K |
| 2024-04-23 | 20.61 | 20.72 | ↑$0.11 (0.52%) | 20.61 | 20.75 | 3.89K |
| 2024-04-22 | 20.58 | 20.68 | ↑$0.10 (0.49%) | 20.58 | 20.69 | 6.95K |
| 2024-04-19 | 20.51 | 20.52 | ↑$0.01 (0.06%) | 20.51 | 20.55 | 1.50K |
| 2024-04-18 | 20.61 | 20.51 | ↓$0.09 (-0.45%) | 20.48 | 20.61 | 2.79K |
| 2024-04-17 | 20.65 | 20.55 | ↓$0.10 (-0.49%) | 20.53 | 20.65 | 691 |
| 2024-04-16 | 20.69 | 20.59 | ↓$0.10 (-0.47%) | 20.59 | 20.69 | 0.95K |
| 2024-04-15 | 20.98 | 20.89 | ↓$0.09 (-0.42%) | 20.89 | 20.99 | 684 |
| 2024-04-12 | 21.21 | 21.05 | ↓$0.16 (-0.76%) | 21.05 | 21.21 | 3.24K |
| 2024-04-11 | 21.38 | 21.46 | ↑$0.08 (0.38%) | 21.38 | 21.51 | 0.91K |
| 2024-04-10 | 21.51 | 21.42 | ↓$0.09 (-0.42%) | 21.42 | 21.51 | 1.62K |
| 2024-04-09 | 21.76 | 21.72 | ↓$0.04 (-0.19%) | 21.72 | 21.77 | 491 |
| 2024-04-08 | 21.58 | 21.53 | ↓$0.05 (-0.25%) | 21.53 | 21.58 | 823 |
| 2024-04-05 | 21.42 | 21.42 | ↑$0.00 (0.00%) | 21.42 | 21.42 | 118 |
| 2024-04-04 | 21.47 | 21.35 | ↓$0.12 (-0.56%) | 21.35 | 21.60 | 1.36K |
| 2024-04-03 | 21.17 | 21.30 | ↑$0.13 (0.61%) | 21.14 | 21.31 | 3.94K |
| 2024-04-02 | 21.19 | 21.21 | ↑$0.02 (0.08%) | 21.19 | 21.21 | 457 |
| 2024-04-01 | 21.08 | 21.09 | ↑$0.00 (0.01%) | 21.02 | 21.11 | 3.56K |
| 2024-03-28 | 21.11 | 21.13 | ↑$0.02 (0.10%) | 21.10 | 21.18 | 764 |
| 2024-03-27 | 21.08 | 21.13 | ↑$0.05 (0.23%) | 21.05 | 21.13 | 2.10K |
| 2024-03-26 | 21.06 | 21.04 | ↓$0.02 (-0.11%) | 21.04 | 21.10 | 1.85K |
| 2024-03-25 | 21.10 | 21.05 | ↓$0.05 (-0.24%) | 21.03 | 21.10 | 2.27K |
| 2024-03-22 | 21.07 | 21.05 | ↓$0.02 (-0.08%) | 21.05 | 21.07 | 817 |
| 2024-03-21 | 21.28 | 21.18 | ↓$0.11 (-0.49%) | 21.18 | 21.28 | 1.40K |
| 2024-03-20 | 21.06 | 21.30 | ↑$0.24 (1.15%) | 21.06 | 21.30 | 702 |
| 2024-03-19 | 21.06 | 21.05 | ↓$0.01 (-0.03%) | 21.05 | 21.06 | 691 |
| 2024-03-18 | 21.29 | 21.19 | ↓$0.10 (-0.45%) | 21.19 | 21.29 | 462 |
Create an account or log in to view more rows.
$EDOG Who else bought the dip on Friday?
$EDOG Spike it!
$EDOG time to run
$EDOG here to raid
$EDOG wow
looking like it’s going to be a monster day!
$EDOG hopefully next week...
$EDOG still bullish
$EDOG starting to gap up a little
$EDOG Green by EOD guarentee
$EDOG see you on the moon