Skip to main content

ALPS Emerging Sector Dividend Dogs ETF (NY:EDOG)

22.10 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 22.00 22.13 22.00 22.10 4,574 +0.24(+1.09%)
Jun 27, 2025 21.83 21.86 21.83 21.86 650 -0.16(-0.73%)
Jun 26, 2025 21.97 22.02 21.97 22.02 1,284 +0.24(+1.09%)
Jun 25, 2025 21.77 21.78 21.69 21.78 8,110 +0.11(+0.50%)
Jun 24, 2025 21.58 21.70 21.58 21.68 5,997 +0.30(+1.38%)
Jun 23, 2025 21.34 21.38 21.24 21.38 2,237 +0.04(+0.18%)
Jun 20, 2025 21.43 21.43 21.34 21.34 816 -0.33(-1.52%)
Jun 18, 2025 21.67 21.67 21.67 21.67 137 -0.06(-0.29%)
Jun 17, 2025 21.80 21.83 21.73 21.73 749 -0.17(-0.77%)
Jun 16, 2025 21.97 21.97 21.90 21.90 1,272 +0.12(+0.57%)
Jun 13, 2025 21.80 21.80 21.78 21.78 234 -0.22(-1.01%)
Jun 12, 2025 22.00 22.05 22.00 22.00 1,398 -0.03(-0.12%)
Jun 11, 2025 22.03 22.03 22.03 22.03 243 +0.08(+0.35%)
Jun 10, 2025 21.90 21.95 21.90 21.95 995 +0.12(+0.53%)
Jun 09, 2025 21.88 21.88 21.83 21.83 1,537 +0.07(+0.32%)
Jun 06, 2025 21.67 21.76 21.67 21.76 2,234 +0.08(+0.36%)
Jun 05, 2025 21.76 21.77 21.63 21.69 6,630 +0.03(+0.14%)
Jun 04, 2025 21.77 21.77 21.60 21.66 3,900 +0.03(+0.16%)
Jun 03, 2025 21.57 21.62 21.53 21.62 513 +0.06(+0.30%)
Jun 02, 2025 21.45 21.56 21.45 21.56 1,531 +0.09(+0.41%)
May 30, 2025 21.55 21.57 21.47 21.47 2,462 -0.32(-1.46%)
May 29, 2025 21.81 21.85 21.78 21.79 1,269 +0.07(+0.34%)
May 28, 2025 21.67 21.72 21.64 21.71 2,106 -0.11(-0.50%)
May 27, 2025 21.82 21.82 21.82 21.82 1,226 -0.03(-0.13%)
May 23, 2025 21.76 21.85 21.76 21.85 230 +0.16(+0.73%)
May 22, 2025 21.80 21.81 21.67 21.69 10,987 -0.16(-0.75%)
May 21, 2025 22.02 22.02 21.83 21.86 5,599 -0.09(-0.42%)
May 20, 2025 21.96 21.96 21.95 21.95 807 -0.06(-0.29%)
May 19, 2025 21.82 22.02 21.82 22.01 1,306 +0.17(+0.76%)
May 16, 2025 21.85 21.85 21.85 21.85 101 +0.04(+0.20%)
May 15, 2025 21.82 21.90 21.80 21.80 4,028 -0.08(-0.36%)
May 14, 2025 21.82 21.88 21.82 21.88 4,201 +0.05(+0.21%)
May 13, 2025 21.84 21.91 21.80 21.84 577 +0.18(+0.83%)
May 12, 2025 21.67 21.69 21.59 21.65 1,814 +0.15(+0.72%)
May 09, 2025 21.65 21.65 21.49 21.50 1,024 +0.06(+0.29%)
May 08, 2025 21.52 21.52 21.44 21.44 4,317 -0.04(-0.21%)
May 07, 2025 21.52 21.59 21.48 21.48 2,904 -0.00(-0.02%)
May 06, 2025 21.36 21.52 21.36 21.49 6,967 +0.09(+0.44%)
May 05, 2025 21.43 21.53 21.34 21.39 6,690 -0.08(-0.39%)
May 02, 2025 21.52 21.52 21.45 21.48 1,710 +0.20(+0.94%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.