ALPS Emerging Sector Dividend Dogs ETF (EDOG) Historical Stock Data
24.40 ↑0.05 (0.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EDOG is down -0.05% a day on average. There have been 14 days where ALPS Emerging Sector Dividend Dogs ETF closed green and 16 days where EDOG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 24.40 | 24.40 | ↑$0.00 (0.00%) | 24.40 | 24.40 | 28 |
| 2025-12-24 | 24.39 | 24.35 | ↓$0.04 (-0.16%) | 24.35 | 24.39 | 0.92K |
| 2025-12-23 | 24.29 | 24.39 | ↑$0.10 (0.40%) | 24.26 | 24.39 | 13.30K |
| 2025-12-22 | 24.36 | 24.18 | ↓$0.18 (-0.74%) | 24.10 | 24.36 | 2.68K |
| 2025-12-19 | 24.65 | 24.26 | ↓$0.39 (-1.58%) | 24.26 | 24.65 | 1.90K |
| 2025-12-18 | 24.10 | 24.07 | ↓$0.03 (-0.13%) | 24.07 | 24.10 | 368 |
| 2025-12-17 | 24.13 | 24.01 | ↓$0.12 (-0.50%) | 24.01 | 24.13 | 3.19K |
| 2025-12-16 | 24.09 | 24.09 | ↓$0.00 (-0.02%) | 24.07 | 24.09 | 2K |
| 2025-12-15 | 24.18 | 24.15 | ↓$0.03 (-0.11%) | 24.15 | 24.18 | 1.16K |
| 2025-12-12 | 24.11 | 24.10 | ↓$0.01 (-0.04%) | 24.10 | 24.13 | 539 |
| 2025-12-11 | 23.95 | 23.95 | ↓$0.00 (0.00%) | 23.95 | 23.98 | 1.42K |
| 2025-12-10 | 23.79 | 23.90 | ↑$0.11 (0.47%) | 23.76 | 23.90 | 8.98K |
| 2025-12-09 | 23.70 | 23.78 | ↑$0.08 (0.34%) | 23.70 | 23.79 | 0.94K |
| 2025-12-08 | 23.76 | 23.77 | ↑$0.01 (0.06%) | 23.73 | 23.82 | 3.22K |
| 2025-12-05 | 24.01 | 23.94 | ↓$0.07 (-0.30%) | 23.94 | 24.08 | 2.74K |
| 2025-12-04 | 24.01 | 24.00 | ↓$0.01 (-0.04%) | 23.98 | 24.05 | 8.94K |
| 2025-12-03 | 24.05 | 24.09 | ↑$0.04 (0.16%) | 24.05 | 24.09 | 807 |
| 2025-12-02 | 24.01 | 24.04 | ↑$0.03 (0.13%) | 23.97 | 24.04 | 12.31K |
| 2025-12-01 | 24.12 | 24.11 | ↓$0.01 (-0.02%) | 24.09 | 24.14 | 3.25K |
| 2025-11-28 | 23.93 | 23.93 | ↑$0.00 (0.00%) | 23.93 | 23.93 | 54 |
| 2025-11-26 | 23.91 | 23.94 | ↑$0.03 (0.12%) | 23.91 | 23.94 | 805 |
| 2025-11-25 | 23.64 | 23.78 | ↑$0.14 (0.57%) | 23.64 | 23.78 | 5.39K |
| 2025-11-24 | 23.66 | 23.65 | ↓$0.01 (-0.06%) | 23.65 | 23.66 | 415 |
| 2025-11-21 | 23.36 | 23.40 | ↑$0.05 (0.20%) | 23.36 | 23.49 | 9.16K |
| 2025-11-20 | 23.41 | 23.46 | ↑$0.05 (0.20%) | 23.41 | 23.47 | 14.14K |
| 2025-11-19 | 23.80 | 23.74 | ↓$0.06 (-0.24%) | 23.69 | 23.81 | 5.45K |
| 2025-11-18 | 23.46 | 23.58 | ↑$0.13 (0.55%) | 23.46 | 23.61 | 1.97K |
| 2025-11-17 | 23.86 | 23.71 | ↓$0.15 (-0.62%) | 23.71 | 23.86 | 3.43K |
| 2025-11-14 | 23.74 | 23.81 | ↑$0.07 (0.31%) | 23.74 | 23.83 | 1.95K |
| 2025-11-13 | 24.02 | 23.91 | ↓$0.11 (-0.44%) | 23.91 | 24.06 | 21.86K |
Create an account or log in to view more rows.
$EDOG is it Monday yet???
$EDOG whats the news????
$EDOG I love you!
$EDOG is it time?
$EDOG love this stock!!!!
$EDOG what happened?
$EDOG diamond balls
$EDOG looking good today??
$EDOG my hands are made out of diamonds
$EDOG the FOMO will be epic