ALPS REIT Dividend Dogs ETF (RDOG) Historical Stock Data
36.69 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RDOG is down -0.05% a day on average. There have been 18 days where ALPS REIT Dividend Dogs ETF closed green and 12 days where RDOG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 36.54 | 36.69 | ↑$0.15 (0.41%) | 36.46 | 36.69 | 1.93K |
| 2025-12-12 | 36.59 | 36.55 | ↓$0.04 (-0.11%) | 36.55 | 36.66 | 0.95K |
| 2025-12-11 | 36.34 | 36.34 | ↑$0.00 (0.00%) | 36.34 | 36.34 | 35 |
| 2025-12-10 | 36.17 | 36.32 | ↑$0.15 (0.41%) | 36.17 | 36.48 | 1.82K |
| 2025-12-09 | 35.89 | 35.91 | ↑$0.02 (0.06%) | 35.89 | 35.98 | 414 |
| 2025-12-08 | 35.79 | 35.77 | ↓$0.02 (-0.06%) | 35.77 | 35.79 | 575 |
| 2025-12-05 | 36.16 | 35.93 | ↓$0.24 (-0.66%) | 35.93 | 36.16 | 433 |
| 2025-12-04 | 36.06 | 35.98 | ↓$0.08 (-0.23%) | 35.98 | 36.06 | 216 |
| 2025-12-03 | 36.27 | 36.34 | ↑$0.08 (0.21%) | 36.27 | 36.34 | 0.91K |
| 2025-12-02 | 36.15 | 36.24 | ↑$0.09 (0.25%) | 36.15 | 36.35 | 638 |
| 2025-12-01 | 36.53 | 36.37 | ↓$0.16 (-0.45%) | 36.32 | 36.53 | 1.13K |
| 2025-11-28 | 36.68 | 36.68 | ↑$0.00 (0.00%) | 36.68 | 36.68 | 71 |
| 2025-11-26 | 36.83 | 36.68 | ↓$0.15 (-0.40%) | 36.68 | 36.83 | 835 |
| 2025-11-25 | 36.70 | 36.55 | ↓$0.15 (-0.41%) | 36.55 | 36.70 | 1.32K |
| 2025-11-24 | 36.14 | 36.07 | ↓$0.06 (-0.17%) | 36.07 | 36.14 | 305 |
| 2025-11-21 | 36.12 | 36.12 | ↑$0.00 (0.00%) | 36.12 | 36.12 | 46 |
| 2025-11-20 | 35.76 | 35.44 | ↓$0.32 (-0.91%) | 35.44 | 35.76 | 119.29K |
| 2025-11-19 | 36.07 | 35.66 | ↓$0.41 (-1.13%) | 35.60 | 36.07 | 3.13K |
| 2025-11-18 | 35.62 | 36.11 | ↑$0.49 (1.36%) | 35.62 | 36.11 | 543 |
| 2025-11-17 | 36.17 | 35.91 | ↓$0.26 (-0.71%) | 35.91 | 36.17 | 1.18K |
| 2025-11-14 | 36.24 | 36.24 | ↑$0.00 (0.00%) | 36.24 | 36.24 | 45 |
| 2025-11-13 | 36.05 | 36.05 | ↑$0.00 (0.00%) | 36.05 | 36.05 | 74 |
| 2025-11-12 | 36.34 | 36.34 | ↑$0.00 (0.00%) | 36.34 | 36.34 | 125 |
| 2025-11-11 | 36.61 | 36.61 | ↑$0.00 (0.00%) | 36.61 | 36.61 | 106 |
| 2025-11-10 | 36.09 | 36.15 | ↑$0.06 (0.17%) | 36.09 | 36.15 | 360 |
| 2025-11-07 | 35.83 | 36.14 | ↑$0.31 (0.87%) | 35.78 | 36.14 | 484 |
| 2025-11-06 | 35.43 | 35.40 | ↓$0.03 (-0.08%) | 35.40 | 35.54 | 2.02K |
| 2025-11-05 | 35.57 | 35.57 | ↑$0.00 (0.00%) | 35.57 | 35.57 | 35 |
| 2025-11-04 | 35.31 | 35.31 | ↑$0.00 (0.00%) | 35.31 | 35.31 | 129 |
| 2025-11-03 | 35.38 | 35.38 | ↑$0.00 (0.00%) | 35.38 | 35.38 | 80 |
Create an account or log in to view more rows.
$RDOG tomorrow will be an explosion day
I believe it!
$RDOG where’s the WSB guys at? Still sleeping?
$RDOG Reinvest your dividends
$RDOG just hold no panic
$RDOG why is this not moving lol
$RDOG MAY RIP TOMORROW
$RDOG go to the bathroom
come back to green! I like it!
$RDOG Markets about as efficient as a retirement home
$RDOG Felling good about next week!!
$RDOG ADDING MORE…