Dark

EDOG
ALPS Emerging Sector Dividend Dogs ETF
stock NYSE ETF

At Close

Jul 2, 2025

22.42USD+0.914%(+0.20)4,068

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-22.22)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-02	22.2600	22.4181	22.2400	22.4181	+0.914%	4,068	0.000%
2025-07-01	22.1000	22.2150	22.1000	22.2150	+0.524%	2,244	+0.914%
2025-06-30	22.0000	22.1300	22.0000	22.0992	+1.094%	4,574	+1.443%
2025-06-27	21.8300	21.8600	21.8300	21.8600	-0.727%	650	+2.553%
2025-06-26	21.9700	22.0200	21.9700	22.0200	+1.090%	1,284	+1.808%
2025-06-25	21.7700	21.7826	21.6900	21.7826	+0.496%	8,110	+2.917%
2025-06-24	21.5800	21.7000	21.5800	21.6751	+1.385%	5,997	+3.428%
2025-06-23	21.3400	21.3791	21.2400	21.3791	+0.183%	2,237	+4.860%
2025-06-20	21.4300	21.4300	21.3400	21.3400	-3.195%	816	+5.052%
2025-06-18	22.0444	22.0444	22.0444	22.0444	-0.287%	135	+1.695%
2025-06-17	22.1800	22.2092	22.1079	22.1079	-0.772%	737	+1.403%
2025-06-16	22.3460	22.3500	22.2800	22.2800	+0.570%	1,251	+0.620%
2025-06-13	22.1800	22.1800	22.1538	22.1538	-1.011%	231	+1.193%
2025-06-12	22.3800	22.4300	22.3800	22.3800	-0.118%	1,375	+0.170%
2025-06-11	22.4100	22.4100	22.4065	22.4065	+0.348%	239	+0.052%
2025-06-10	22.2800	22.3287	22.2800	22.3287	+0.531%	979	+0.400%
2025-06-09	22.2600	22.2600	22.2108	22.2108	+0.321%	1,511	+0.933%
2025-06-06	22.0500	22.1398	22.0400	22.1398	+0.359%	2,196	+1.257%
2025-06-05	22.1350	22.1500	22.0000	22.0607	+0.139%	6,518	+1.620%
2025-06-04	22.1500	22.1500	21.9700	22.0300	+0.160%	3,834	+1.762%
2025-06-03	21.9400	21.9948	21.9055	21.9948	+0.300%	505	+1.925%
2025-06-02	21.8200	21.9290	21.8200	21.9290	+0.408%	1,505	+2.230%
2025-05-30	21.9200	21.9484	21.8400	21.8400	-1.464%	2,421	+2.647%
2025-05-29	22.1900	22.2300	22.1600	22.1645	+0.340%	1,248	+1.144%
2025-05-28	22.0500	22.1000	22.0167	22.0894	-0.498%	2,071	+1.488%
2025-05-27	22.1950	22.2000	22.1950	22.2000	-0.130%	1,206	+0.982%
2025-05-23	22.1350	22.2290	22.1350	22.2290	+0.731%	227	+0.851%
2025-05-22	22.1800	22.1900	22.0400	22.0676	-0.755%	10,801	+1.588%
2025-05-21	22.4000	22.4000	22.2100	22.2354	-0.417%	5,504	+0.822%
2025-05-20	22.3400	22.3400	22.3284	22.3284	-0.290%	794	+0.402%
2025-05-19	22.2000	22.4050	22.2000	22.3934	+0.765%	1,284	+0.110%
2025-05-16	22.2234	22.2234	22.2234	22.2234	+0.196%	24	+0.876%
2025-05-15	22.2000	22.2800	22.1750	22.1800	-0.362%	3,960	+1.073%
2025-05-14	22.2000	22.2606	22.2000	22.2606	+0.214%	4,130	+0.708%
2025-05-13	22.2216	22.2900	22.1800	22.2130	+0.832%	568	+0.923%
2025-05-12	22.0400	22.0700	21.9600	22.0297	+0.719%	1,784	+1.763%
2025-05-09	22.0199	22.0199	21.8600	21.8725	+0.286%	1,007	+2.494%
2025-05-08	21.8894	21.8894	21.8100	21.8102	-0.208%	4,244	+2.787%
2025-05-07	21.8876	21.9600	21.8557	21.8557	-0.020%	2,855	+2.573%
2025-05-06	21.7300	21.8900	21.7300	21.8600	+0.439%	6,849	+2.553%
2025-05-05	21.8000	21.8999	21.7100	21.7644	-0.392%	6,577	+3.004%
2025-05-02	21.8950	21.8950	21.8200	21.8500	+0.941%	1,681	+2.600%
2025-05-01	21.7150	21.7300	21.6200	21.6464	+0.223%	5,399	+3.565%
2025-04-30	21.5100	21.5982	21.5100	21.5982	+0.482%	2,681	+3.796%
2025-04-29	21.4800	21.5499	21.4500	21.4947	+0.443%	2,608	+4.296%
2025-04-28	21.3400	21.4200	21.3100	21.4000	+0.418%	3,368	+4.757%
2025-04-25	21.2500	21.3109	21.2500	21.3109	-0.053%	5,606	+5.195%
2025-04-24	21.2200	21.3300	21.2200	21.3222	+1.318%	1,974	+5.140%
2025-04-23	21.2250	21.2250	21.0449	21.0449	-0.042%	5,746	+6.525%
2025-04-22	20.9700	21.0537	20.9500	21.0537	+1.146%	2,389	+6.481%
2025-04-21	20.8800	20.8801	20.8152	20.8152	+0.178%	748	+7.701%
2025-04-17	20.7783	20.7783	20.7783	20.7783	+0.574%	355	+7.892%
2025-04-16	20.6900	20.7700	20.6200	20.6597	-0.025%	3,295	+8.511%
2025-04-15	20.7000	20.7000	20.6649	20.6649	+0.319%	1,914	+8.484%
2025-04-14	20.6200	20.7000	20.4600	20.5991	+1.122%	9,999	+8.830%
2025-04-11	20.0900	20.3705	20.0700	20.3705	+2.376%	2,012	+10.052%
2025-04-10	19.9300	19.9300	19.5650	19.8977	-1.763%	23,147	+12.667%
2025-04-09	19.1600	20.2547	19.1600	20.2547	+7.188%	17,109	+10.681%
2025-04-08	19.6000	19.6000	18.8965	18.8965	-2.051%	717	+18.636%
2025-04-07	19.2300	19.4200	19.2110	19.2922	-1.570%	2,247	+16.203%
2025-04-04	20.2800	20.2800	19.6000	19.6000	-5.715%	6,584	+14.378%
2025-04-03	20.8200	20.9128	20.7880	20.7880	-1.380%	21,127	+7.842%
2025-04-02	21.0450	21.0788	21.0200	21.0788	-0.152%	3,817	+6.354%
2025-04-01	20.9700	21.1108	20.9600	21.1108	+0.526%	2,606	+6.193%
2025-03-31	20.9000	21.0004	20.9000	21.0004	+0.090%	810	+6.751%
2025-03-28	20.9550	20.9900	20.9550	20.9816	-0.955%	1,477	+6.846%
2025-03-27	21.1400	21.1838	21.0900	21.1838	+0.350%	2,648	+5.827%
2025-03-26	21.3200	21.3200	21.0300	21.1100	+0.213%	24,390	+6.197%
2025-03-25	21.1200	21.1600	21.0450	21.0651	+0.218%	15,868	+6.423%
2025-03-24	21.0300	21.0700	20.9100	21.0193	+0.319%	2,380	+6.655%
2025-03-21	20.9800	20.9800	20.9524	20.9524	-0.870%	626	+6.995%
2025-03-20	21.0200	21.1700	21.0200	21.1363	-1.240%	27,387	+6.064%
2025-03-19	21.3600	21.4017	21.3400	21.4017	+0.281%	2,363	+4.749%
2025-03-18	21.3100	21.3800	21.3099	21.3417	-0.074%	15,131	+5.044%
2025-03-17	21.1800	21.3575	21.1800	21.3575	+0.657%	1,471	+4.966%
2025-03-14	21.1100	21.2181	21.1000	21.2181	+1.135%	10,208	+5.656%
2025-03-13	20.9850	20.9867	20.9800	20.9800	+0.140%	4,410	+6.855%
2025-03-12	20.9200	20.9506	20.8700	20.9506	+0.052%	37,170	+7.005%
2025-03-11	20.9900	21.0800	20.8600	20.9397	+0.176%	16,895	+7.060%
2025-03-10	21.0250	21.0250	20.8550	20.9030	-1.633%	12,089	+7.248%
2025-03-07	21.2000	21.2600	21.1500	21.2501	+0.521%	7,356	+5.496%
2025-03-06	21.2550	21.2550	21.1400	21.1400	+0.024%	1,138	+6.046%
2025-03-05	21.0300	21.1550	21.0300	21.1350	+1.707%	6,404	+6.071%
2025-03-04	20.7800	20.8700	20.6450	20.7802	-0.218%	2,169	+7.882%
2025-03-03	21.0583	21.0583	20.8256	20.8256	-0.069%	2,252	+7.647%
2025-02-28	20.8700	20.8700	20.7300	20.8399	-1.324%	1,305	+7.573%
2025-02-27	21.2750	21.2750	21.1101	21.1195	-1.240%	373	+6.149%
2025-02-26	21.4150	21.4150	21.3847	21.3847	+0.445%	1,526	+4.832%
2025-02-25	21.3700	21.3700	21.2600	21.2900	-1.198%	2,648	+5.299%
2025-02-24	21.5700	21.5700	21.5482	21.5482	-0.086%	301	+4.037%
2025-02-21	21.6401	21.6401	21.5667	21.5667	-0.683%	638	+3.948%
2025-02-20	21.7200	21.7200	21.6700	21.7150	+0.393%	7,409	+3.238%
2025-02-19	21.6300	21.6300	21.5905	21.6300	-0.458%	867	+3.644%
2025-02-18	21.6600	21.7800	21.6600	21.7295	+0.535%	15,568	+3.169%
2025-02-14	21.6000	21.6249	21.6000	21.6139	+0.929%	1,114	+3.721%
2025-02-13	21.2700	21.4150	21.2700	21.4150	+0.304%	3,867	+4.684%
2025-02-12	21.2500	21.3899	21.2500	21.3500	+0.105%	3,088	+5.003%
2025-02-11	21.2600	21.3320	21.2600	21.3277	+0.013%	4,123	+5.113%
2025-02-10	21.3500	21.3500	21.3100	21.3250	-0.046%	1,331	+5.126%
2025-02-07	21.4700	21.4700	21.3348	21.3348	-0.702%	2,239	+5.078%
2025-02-06	21.4100	21.4856	21.4100	21.4856	+0.297%	5,878	+4.340%
2025-02-05	21.3800	21.4400	21.3697	21.4219	+0.097%	2,008	+4.650%
2025-02-04	21.2700	21.4050	21.2700	21.4011	+0.969%	5,931	+4.752%
2025-02-03	20.9700	21.1958	20.9700	21.1958	-0.411%	1,156	+5.767%
2025-01-31	21.5000	21.5000	21.2800	21.2832	-0.832%	879	+5.332%
2025-01-30	21.4200	21.4618	21.4000	21.4618	+1.015%	469	+4.456%
2025-01-29	21.2461	21.2461	21.2461	21.2461	+0.597%	0	+5.516%
2025-01-28	21.0600	21.1200	21.0500	21.1200	+0.413%	1,034	+6.146%
2025-01-27	20.9900	21.0400	20.9900	21.0331	-0.530%	2,532	+6.585%
2025-01-24	21.1500	21.1500	21.1400	21.1452	+0.465%	1,706	+6.020%
2025-01-23	20.9700	21.0474	20.9600	21.0474	+0.089%	741	+6.512%
2025-01-22	21.0100	21.0600	21.0100	21.0287	+0.779%	8,727	+6.607%
2025-01-21	20.8600	20.8662	20.8600	20.8662	+0.801%	1,123	+7.437%
2025-01-17	20.6300	20.7900	20.6300	20.7003	+0.704%	5,096	+8.298%
2025-01-16	20.7000	20.7000	20.5381	20.5556	-1.164%	12,302	+9.061%
2025-01-15	20.7000	20.7977	20.7000	20.7977	+1.427%	1,413	+7.791%
2025-01-14	20.4900	20.5100	20.4700	20.5050	0.000%	2,447	+9.330%
2025-01-13	20.4612	20.5050	20.4400	20.5050	+0.122%	1,434	+9.330%
2025-01-10	20.5300	20.5700	20.4700	20.4800	-1.107%	2,693	+9.463%
2025-01-08	20.6900	20.7200	20.6800	20.7092	-0.149%	7,175	+8.252%
2025-01-07	20.8700	20.8700	20.7200	20.7400	-0.245%	8,376	+8.091%
2025-01-06	20.8900	20.8900	20.7900	20.7910	+0.440%	2,627	+7.826%
2025-01-03	20.7500	20.7500	20.7000	20.7000	-0.311%	8,407	+8.300%
2025-01-02	20.7882	20.7882	20.7000	20.7646	+0.578%	1,646	+7.963%
2024-12-31	20.6900	20.7221	20.6453	20.6453	-0.358%	3,093	+8.587%
2024-12-30	20.7100	20.7200	20.7100	20.7195	-0.628%	1,604	+8.198%
2024-12-27	20.8650	20.8650	20.8400	20.8504	-0.428%	1,144	+7.519%
2024-12-26	20.9200	20.9600	20.9000	20.9400	+0.450%	4,278	+7.059%
2024-12-24	20.8700	20.8800	20.7800	20.8462	+0.681%	2,811	+7.540%
2024-12-23	20.7000	20.7299	20.6300	20.7052	+0.025%	13,701	+8.273%
2024-12-20	20.7000	20.7700	20.6200	20.7000	+0.385%	5,662	+8.300%
2024-12-19	20.7000	20.7100	20.5900	20.6207	-2.465%	9,653	+8.716%
2024-12-18	21.6200	21.6500	21.1200	21.1419	-2.587%	6,406	+6.036%
2024-12-17	21.6500	21.7034	21.6300	21.7034	-0.830%	2,790	+3.293%
2024-12-16	21.9300	21.9421	21.8850	21.8850	-0.476%	1,216	+2.436%
2024-12-13	22.0000	22.0032	21.9100	21.9896	-0.384%	2,792	+1.949%
2024-12-12	22.1100	22.1600	22.0600	22.0744	-0.550%	3,693	+1.557%
2024-12-11	22.1500	22.1965	21.9600	22.1965	-0.159%	35,481	+0.998%
2024-12-10	22.2000	22.2799	22.1900	22.2318	-0.512%	3,732	+0.838%
2024-12-09	22.3462	22.3462	22.3462	22.3462	+1.919%	38	+0.322%
2024-12-06	21.9900	21.9900	21.9255	21.9255	-0.587%	357	+2.247%
2024-12-05	22.0550	22.0550	22.0550	22.0550	+1.046%	25	+1.646%
2024-12-04	21.8000	21.8268	21.7700	21.8268	+1.117%	2,442	+2.709%
2024-12-03	21.4700	21.5857	21.4700	21.5857	+0.799%	3,771	+3.856%
2024-12-02	21.2950	21.4147	21.2900	21.4147	+0.314%	1,582	+4.686%
2024-11-29	21.2300	21.3476	21.2300	21.3476	-0.810%	931	+5.015%
2024-11-27	21.5200	21.5950	21.5200	21.5219	+0.026%	916	+4.164%
2024-11-26	21.5250	21.5345	21.4665	21.5164	-0.186%	633	+4.191%
2024-11-25	21.6100	21.6100	21.5000	21.5564	+0.115%	5,456	+3.997%
2024-11-22	21.4750	21.5317	21.4415	21.5317	-0.137%	2,362	+4.117%
2024-11-21	21.5400	21.5612	21.5400	21.5612	-0.887%	848	+3.974%
2024-11-20	21.6000	21.7541	21.6000	21.7541	+0.438%	4,752	+3.052%
2024-11-19	21.6592	21.6592	21.6592	21.6592	+0.342%	162	+3.504%
2024-11-18	21.6200	21.6200	21.5850	21.5853	+1.361%	960	+3.858%
2024-11-15	21.3450	21.3900	21.2650	21.2954	+0.337%	5,478	+5.272%
2024-11-14	21.2900	21.2908	21.2238	21.2238	-0.738%	1,384	+5.627%
2024-11-13	21.3900	21.4399	21.2900	21.3815	+0.195%	5,769	+4.848%
2024-11-12	21.4100	21.4100	21.2700	21.3398	-1.821%	42,382	+5.053%
2024-11-11	21.7000	21.7356	21.6500	21.7356	-1.000%	2,609	+3.140%
2024-11-08	22.0400	22.0400	21.8600	21.9551	-1.842%	1,691	+2.109%
2024-11-07	22.3000	22.3670	22.3000	22.3670	+1.366%	183	+0.228%
2024-11-06	21.7950	22.0655	21.7950	22.0655	-0.343%	2,614	+1.598%
2024-11-05	22.0600	22.1414	22.0600	22.1414	+1.313%	15,349	+1.250%
2024-11-04	21.8600	21.8780	21.8544	21.8544	+0.944%	596	+2.579%
2024-11-01	21.8700	21.8700	21.6501	21.6501	-0.480%	5,700	+3.547%
2024-10-31	21.8300	21.8300	21.7545	21.7545	-0.347%	7,585	+3.050%
2024-10-30	21.8600	21.8600	21.8302	21.8302	-1.111%	564	+2.693%
2024-10-29	22.1400	22.1400	22.0755	22.0755	-0.449%	1,159	+1.552%
2024-10-28	22.1500	22.1750	22.1200	22.1750	+0.224%	4,473	+1.096%
2024-10-25	22.1200	22.1254	22.1200	22.1254	-0.575%	182	+1.323%
2024-10-24	22.2450	22.2534	22.2450	22.2534	+0.354%	348	+0.740%
2024-10-23	22.1738	22.1750	22.0600	22.1750	-1.196%	885	+1.096%
2024-10-22	22.3900	22.4435	22.3900	22.4435	+0.125%	1,467	-0.113%
2024-10-21	22.4100	22.4154	22.3853	22.4154	-0.685%	1,049	+0.012%
2024-10-18	22.6000	22.6100	22.5700	22.5700	+1.069%	569	-0.673%
2024-10-17	22.2800	22.3312	22.2800	22.3312	-0.640%	1,798	+0.389%
2024-10-16	22.3400	22.4750	22.3400	22.4750	+0.590%	4,383	-0.253%
2024-10-15	22.3400	22.3432	22.3400	22.3432	-0.993%	398	+0.335%
2024-10-14	22.5280	22.5672	22.5100	22.5672	+0.193%	781	-0.661%
2024-10-11	22.4100	22.5238	22.4100	22.5238	+0.347%	1,001	-0.469%
2024-10-10	22.3500	22.4460	22.3400	22.4460	+0.709%	912	-0.124%
2024-10-09	22.2500	22.3400	22.2400	22.2879	-0.740%	730	+0.584%
2024-10-08	22.3900	22.4540	22.3100	22.4540	-1.452%	3,334	-0.160%
2024-10-07	22.7900	22.7900	22.7849	22.7849	+0.351%	211	-1.610%
2024-10-04	22.6200	22.7052	22.6200	22.7052	+0.616%	384	-1.264%
2024-10-03	22.5000	22.5663	22.4600	22.5663	-1.609%	1,183	-0.657%
2024-10-02	22.9600	22.9600	22.8700	22.9353	+0.051%	2,348	-2.255%
2024-10-01	22.7700	22.9236	22.7700	22.9236	+0.020%	369	-2.205%
2024-09-30	23.0100	23.0100	22.9190	22.9190	-0.637%	580	-2.186%
2024-09-27	23.1900	23.1900	23.0660	23.0660	-0.351%	164	-2.809%
2024-09-26	23.1300	23.1600	23.0810	23.1473	+1.866%	1,878	-3.150%
2024-09-25	22.7412	22.7900	22.7233	22.7233	-0.983%	1,120	-1.343%
2024-09-24	22.7800	22.9488	22.7800	22.9488	+2.610%	2,408	-2.313%
2024-09-23	22.3700	22.4200	22.3650	22.3650	+0.786%	852	+0.237%
2024-09-20	22.1700	22.1950	22.1400	22.1905	-0.653%	593	+1.026%
2024-09-19	22.2700	22.3600	22.2700	22.3364	+1.024%	4,585	+0.366%
2024-09-18	22.1000	22.2500	22.1000	22.1099	-0.038%	2,554	+1.394%
2024-09-17	22.1450	22.1900	22.0901	22.1184	-0.063%	3,944	+1.355%
2024-09-16	22.1200	22.1324	22.0500	22.1324	+0.379%	6,367	+1.291%
2024-09-13	22.0301	22.0488	22.0100	22.0488	+0.736%	1,288	+1.675%
2024-09-12	21.6700	21.8900	21.6700	21.8876	+1.291%	19,804	+2.424%
2024-09-11	21.4450	21.6086	21.4450	21.6086	-0.124%	1,652	+3.746%
2024-09-10	21.6200	21.6354	21.5400	21.6354	+0.168%	2,664	+3.618%
2024-09-09	21.6000	21.6000	21.5991	21.5991	-0.165%	530	+3.792%
2024-09-06	21.9200	21.9200	21.6020	21.6348	-0.962%	799	+3.621%
2024-09-05	21.8600	21.8600	21.8450	21.8450	+0.569%	871	+2.623%
2024-09-04	21.6800	21.7920	21.6800	21.7214	+0.535%	756	+3.207%
2024-09-03	21.6058	21.6058	21.6058	21.6058	-2.075%	209	+3.760%
2024-08-30	21.9900	22.0637	21.9600	22.0637	-0.089%	1,292	+1.606%
2024-08-29	22.0850	22.1267	22.0833	22.0833	+0.132%	4,207	+1.516%
2024-08-28	22.1100	22.1100	22.0400	22.0541	-0.290%	29,731	+1.650%
2024-08-27	22.0600	22.1182	22.0600	22.1182	-0.046%	1,181	+1.356%
2024-08-26	22.1417	22.1600	22.1200	22.1284	+0.023%	2,782	+1.309%
2024-08-23	21.8300	22.1234	21.7965	22.1234	+2.174%	1,475	+1.332%
2024-08-22	21.7600	21.7600	21.6350	21.6526	-0.994%	2,366	+3.535%
2024-08-21	21.8200	21.8700	21.8200	21.8700	+0.255%	1,457	+2.506%
2024-08-20	21.8400	21.8400	21.7700	21.8144	-0.553%	2,144	+2.767%
2024-08-19	21.7500	21.9699	21.7500	21.9358	+1.397%	1,873	+2.199%
2024-08-16	21.6001	21.6400	21.5300	21.6335	+0.616%	13,735	+3.627%
2024-08-15	21.4992	21.5010	21.4992	21.5010	+0.700%	222	+4.265%
2024-08-14	21.3200	21.4000	21.3100	21.3515	+0.074%	2,109	+4.995%
2024-08-13	21.1300	21.3357	21.1300	21.3357	+1.472%	1,400	+5.073%
2024-08-12	21.0700	21.0700	21.0200	21.0261	+0.085%	2,051	+6.620%
2024-08-09	20.9900	21.0100	20.9800	21.0082	+0.374%	2,560	+6.711%
2024-08-08	20.8500	20.9600	20.8300	20.9300	+1.657%	8,647	+7.110%
2024-08-07	20.8400	20.8400	20.5889	20.5889	+0.686%	2,593	+8.884%
2024-08-06	20.5000	20.5090	20.4487	20.4487	+0.794%	901	+9.631%
2024-08-05	20.3400	20.3400	20.2700	20.2877	-3.102%	2,028	+10.501%
2024-08-02	20.9400	20.9698	20.9000	20.9372	-0.918%	1,595	+7.073%
2024-08-01	21.4696	21.4696	21.1100	21.1312	-1.042%	691	+6.090%
2024-07-31	21.3536	21.3536	21.3536	21.3536	+1.257%	229	+4.985%
2024-07-30	21.1100	21.1100	21.0100	21.0885	-0.015%	2,103	+6.305%
2024-07-29	21.1000	21.1000	21.0917	21.0917	-0.203%	483	+6.289%
2024-07-26	21.2000	21.2000	21.1250	21.1347	+0.788%	3,179	+6.072%
2024-07-25	21.0000	21.0600	20.9694	20.9694	-0.269%	20,975	+6.909%
2024-07-24	21.1900	21.1900	21.0000	21.0259	-1.034%	1,444	+6.621%
2024-07-23	21.2500	21.2750	21.2400	21.2455	-0.610%	2,141	+5.519%
2024-07-22	21.3300	21.3800	21.3300	21.3759	+0.817%	1,006	+4.876%
2024-07-19	21.2200	21.2200	21.2027	21.2027	-0.736%	189	+5.732%
2024-07-18	21.4800	21.5000	21.3599	21.3599	-0.634%	3,615	+4.954%
2024-07-17	21.4800	21.5000	21.4500	21.4962	-0.619%	1,151	+4.289%
2024-07-16	21.5600	21.6300	21.5200	21.6300	+0.251%	2,816	+3.644%
2024-07-15	21.5300	21.6400	21.5300	21.5759	-0.503%	5,610	+3.903%
2024-07-12	21.6700	21.6850	21.6600	21.6850	+0.933%	508	+3.381%
2024-07-11	21.5200	21.5200	21.4500	21.4846	+0.713%	4,182	+4.345%
2024-07-10	21.2633	21.3325	21.2633	21.3325	+0.649%	311	+5.089%
2024-07-09	21.1950	21.1950	21.1950	21.1950	-0.042%	485	+5.771%
2024-07-08	21.1300	21.2038	21.1300	21.2038	+0.098%	443	+5.727%
2024-07-05	21.0700	21.2000	21.0700	21.1830	+0.429%	1,477	+5.831%
2024-07-03	21.0000	21.1600	21.0000	21.0926	+1.266%	590	+6.284%
2024-07-02	20.7650	20.8289	20.7500	20.8289	+0.139%	932	+7.630%
2024-07-01	20.8700	20.8796	20.8000	20.8000	-0.081%	1,331	+7.779%
2024-06-28	20.8168	20.8168	20.8168	20.8168	+0.739%	27	+7.692%
2024-06-27	20.7100	20.7100	20.6494	20.6641	+0.046%	13,501	+8.488%
2024-06-26	20.6300	20.6545	20.6020	20.6545	-0.255%	1,120	+8.539%
2024-06-25	20.8500	20.8500	20.6900	20.7073	-0.780%	1,733	+8.262%
2024-06-24	20.8800	20.9700	20.8400	20.8700	+0.602%	5,726	+7.418%
2024-06-21	20.7452	20.7452	20.7452	20.7452	-0.287%	333	+8.064%
2024-06-20	20.7900	20.8200	20.7200	20.8050	-2.576%	1,778	+7.753%
2024-06-18	21.2300	21.3550	21.2300	21.3550	+1.521%	803	+4.978%
2024-06-17	20.9600	21.0350	20.9100	21.0350	-0.057%	3,529	+6.575%
2024-06-14	20.9500	21.0471	20.9500	21.0471	-0.019%	811	+6.514%
2024-06-13	21.0444	21.0700	20.9700	21.0510	+0.132%	1,623	+6.494%
2024-06-12	21.1050	21.1050	21.0232	21.0232	+0.087%	1,198	+6.635%
2024-06-11	21.0500	21.0500	20.9500	21.0050	-1.062%	1,293	+6.727%
2024-06-10	21.1300	21.2305	21.1300	21.2305	-0.208%	1,672	+5.594%
2024-06-07	21.4386	21.4386	21.2748	21.2748	-0.750%	321	+5.374%
2024-06-06	21.4405	21.5100	21.4355	21.4355	+0.667%	2,869	+4.584%
2024-06-05	21.2400	21.2934	21.2400	21.2934	+0.558%	568	+5.282%
2024-06-04	21.1900	21.2600	21.1300	21.1752	-0.521%	9,532	+5.870%
2024-06-03	21.4100	21.4900	21.2862	21.2862	-0.968%	2,056	+5.318%
2024-05-31	21.3700	21.4942	21.3600	21.4942	+0.064%	2,095	+4.298%
2024-05-30	21.4400	21.5100	21.4000	21.4804	-0.942%	6,228	+4.365%
2024-05-29	21.6703	21.6846	21.6350	21.6846	-1.125%	1,527	+3.383%
2024-05-28	22.0941	22.0941	21.8600	21.9314	-0.275%	42,547	+2.219%
2024-05-24	22.0100	22.0590	21.9918	21.9918	+0.244%	2,073	+1.938%
2024-05-23	21.8610	21.9383	21.8610	21.9383	-0.442%	285	+2.187%
2024-05-22	22.0019	22.0357	22.0019	22.0357	-0.720%	2,412	+1.735%
2024-05-21	22.2500	22.2500	22.1794	22.1955	-0.605%	1,613	+1.003%
2024-05-20	22.3100	22.3306	22.2801	22.3306	+0.196%	842	+0.392%
2024-05-17	22.2000	22.3050	22.2000	22.2870	+0.559%	1,057	+0.588%
2024-05-16	22.1000	22.2012	22.0900	22.1632	+0.559%	1,615	+1.150%
2024-05-15	21.9200	22.0800	21.8700	22.0400	+0.846%	7,831	+1.716%
2024-05-14	21.7700	21.8550	21.7400	21.8550	+0.187%	785	+2.577%
2024-05-13	21.8752	21.8752	21.7600	21.8143	+0.643%	1,589	+2.768%
2024-05-10	21.6701	21.6750	21.6300	21.6750	+0.371%	564	+3.428%
2024-05-09	21.4600	21.5949	21.4600	21.5949	+0.550%	562	+3.812%
2024-05-08	21.3500	21.4767	21.3500	21.4767	-0.002%	3,863	+4.383%
2024-05-07	21.5310	21.5310	21.4760	21.4772	+0.010%	988	+4.381%
2024-05-06	21.4900	21.4900	21.4600	21.4750	+0.218%	1,124	+4.392%
2024-05-03	21.4282	21.4282	21.4282	21.4282	+1.149%	41	+4.620%
2024-05-02	21.1400	21.1847	21.1300	21.1847	+1.021%	722	+5.822%
2024-05-01	20.9700	21.0883	20.9700	20.9706	+0.227%	1,891	+6.903%
2024-04-30	20.9800	21.0450	20.9232	20.9232	-0.690%	1,033	+7.145%
2024-04-29	20.9900	21.0686	20.9800	21.0686	+0.824%	5,776	+6.405%
2024-04-26	20.8100	20.8964	20.8100	20.8964	+0.646%	648	+7.282%
2024-04-25	20.6602	20.7622	20.6602	20.7622	+0.509%	450	+7.976%
2024-04-24	20.6301	20.6850	20.6000	20.6570	-0.291%	6,875	+8.525%
2024-04-23	20.6100	20.7450	20.6100	20.7172	+0.186%	3,886	+8.210%
2024-04-22	20.5780	20.6914	20.5780	20.6788	+0.767%	6,947	+8.411%
2024-04-19	20.5084	20.5500	20.5084	20.5215	+0.049%	1,527	+9.242%
2024-04-18	20.6050	20.6050	20.4800	20.5114	-0.179%	2,791	+9.296%
2024-04-17	20.6499	20.6499	20.5300	20.5481	-0.213%	691	+9.101%
2024-04-16	20.6900	20.6900	20.5888	20.5919	-1.432%	948	+8.869%
2024-04-15	20.9800	20.9901	20.8910	20.8910	-0.751%	684	+7.310%
2024-04-12	21.2100	21.2100	21.0491	21.0491	-1.919%	3,236	+6.504%
2024-04-11	21.3800	21.5100	21.3800	21.4610	+0.193%	914	+4.460%
2024-04-10	21.5100	21.5100	21.4197	21.4197	-1.381%	1,620	+4.661%
2024-04-09	21.7600	21.7700	21.7196	21.7196	+0.902%	504	+3.216%
2024-04-08	21.5800	21.5800	21.5255	21.5255	+0.507%	823	+4.147%
2024-04-05	21.4170	21.4170	21.4170	21.4170	+0.312%	118	+4.674%
2024-04-04	21.4700	21.6000	21.3503	21.3503	+0.240%	1,356	+5.001%
2024-04-03	21.1700	21.3100	21.1401	21.2991	+0.431%	3,935	+5.254%
2024-04-02	21.1900	21.2077	21.1900	21.2077	+0.582%	457	+5.707%
2024-04-01	21.0831	21.1100	21.0201	21.0850	-0.219%	3,597	+6.323%
2024-03-28	21.1100	21.1788	21.1000	21.1312	+0.013%	764	+6.090%
2024-03-27	21.0800	21.1300	21.0500	21.1284	+0.432%	2,099	+6.104%
2024-03-26	21.0600	21.1000	21.0376	21.0376	-0.059%	1,849	+6.562%
2024-03-25	21.1000	21.1000	21.0300	21.0500	-0.010%	2,266	+6.499%
2024-03-22	21.0696	21.0696	21.0522	21.0522	-0.580%	817	+6.488%
2024-03-21	21.2800	21.2800	21.1750	21.1750	-0.601%	1,399	+5.871%
2024-03-20	21.0600	21.3030	21.0600	21.3030	+1.190%	702	+5.234%
2024-03-19	21.0596	21.0596	21.0525	21.0525	-0.666%	691	+6.487%
2024-03-18	21.2900	21.2900	21.1937	21.1937	-0.499%	462	+5.777%
2024-03-15	21.2900	21.3100	21.2900	21.3000	-0.386%	926	+5.249%
2024-03-14	21.3700	21.4100	21.3700	21.3825	-0.105%	8,022	+4.843%
2024-03-13	21.4200	21.4200	21.3700	21.4049	+0.161%	1,757	+4.733%
2024-03-12	21.2700	21.3706	21.2700	21.3706	+0.266%	2,375	+4.902%
2024-03-11	21.3556	21.3556	21.2900	21.3140	-0.120%	1,661	+5.180%
2024-03-08	21.4560	21.4560	21.3397	21.3397	-0.120%	1,350	+5.053%
2024-03-07	21.3500	21.3764	21.3500	21.3653	+0.332%	758	+4.928%
2024-03-06	21.2600	21.3500	21.2600	21.2947	+1.326%	1,319	+5.275%
2024-03-05	21.0881	21.0881	21.0161	21.0161	-0.516%	948	+6.671%
2024-03-04	21.1750	21.1900	21.1252	21.1252	-0.309%	846	+6.120%
2024-03-01	21.1000	21.2050	21.1000	21.1906	+0.180%	2,905	+5.793%
2024-02-29	21.1200	21.1800	21.1200	21.1526	+0.115%	3,004	+5.983%
2024-02-28	21.2300	21.2400	21.1000	21.1283	-1.221%	4,102	+6.105%
2024-02-27	21.3697	21.4100	21.3697	21.3895	+0.224%	2,994	+4.809%
2024-02-26	21.4100	21.4100	21.2900	21.3416	-0.725%	1,897	+5.044%
2024-02-23	21.4900	21.5400	21.4600	21.4974	-0.359%	1,273	+4.283%
2024-02-22	21.4590	21.5748	21.4590	21.5748	+0.823%	494	+3.909%
2024-02-21	21.4092	21.4092	21.3986	21.3986	-0.184%	243	+4.764%
2024-02-20	21.4200	21.4381	21.4200	21.4381	+0.350%	1,491	+4.571%
2024-02-16	21.3890	21.4061	21.3312	21.3634	+0.534%	922	+4.937%
2024-02-15	21.2450	21.2500	21.2450	21.2500	+0.661%	660	+5.497%
2024-02-14	21.0500	21.1300	21.0500	21.1105	+1.147%	712	+6.194%
2024-02-13	20.8981	20.9500	20.8712	20.8712	-1.726%	1,008	+7.412%
2024-02-12	21.1800	21.3028	21.1500	21.2378	+0.605%	3,591	+5.558%
2024-02-09	21.1000	21.1200	21.0300	21.1100	-0.176%	2,973	+6.197%
2024-02-08	21.1501	21.1900	21.1473	21.1473	-1.378%	8,611	+6.009%
2024-02-07	21.4250	21.4428	21.4250	21.4428	-0.390%	283	+4.548%
2024-02-06	21.5123	21.5268	21.5123	21.5268	+1.648%	406	+4.140%
2024-02-05	21.1474	21.1777	21.1474	21.1777	-0.314%	278	+5.857%
2024-02-02	21.2100	21.2500	21.2100	21.2445	-0.314%	827	+5.524%
2024-02-01	21.2600	21.3114	21.2600	21.3114	+0.525%	2,244	+5.193%
2024-01-31	21.2900	21.3100	21.1602	21.2000	-0.048%	2,071	+5.746%
2024-01-30	21.1737	21.2102	21.1737	21.2102	-0.674%	502	+5.695%
2024-01-29	21.2700	21.3541	21.2500	21.3541	-0.050%	6,170	+4.983%
2024-01-26	21.3550	21.4100	21.3200	21.3647	+0.347%	1,477	+4.931%
2024-01-25	21.1987	21.3092	21.1700	21.2908	+0.357%	143,378	+5.295%
2024-01-24	21.3155	21.3155	21.2151	21.2151	+1.193%	77,616	+5.670%
2024-01-23	20.9127	21.0100	20.9127	20.9650	+0.169%	1,373	+6.931%
2024-01-22	21.0142	21.0142	20.9000	20.9296	-0.732%	4,035	+7.112%
2024-01-19	20.9609	21.1081	20.9609	21.0839	+0.518%	5,597	+6.328%
2024-01-18	20.9300	21.0199	20.8700	20.9753	+0.192%	15,165	+6.879%
2024-01-17	20.9199	20.9695	20.9000	20.9352	-1.105%	6,928	+7.083%
2024-01-16	21.4100	21.4100	21.1691	21.1691	-2.260%	3,618	+5.900%
2024-01-12	21.6400	21.7000	21.5900	21.6585	+1.296%	5,910	+3.507%
2024-01-11	21.3302	21.3814	21.2900	21.3814	-0.180%	1,708	+4.849%
2024-01-10	21.3400	21.4200	21.3400	21.4200	-0.066%	22,028	+4.660%

.dark-mode .qmSZyY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qmSZyY{ color: #333333; background-color: white; border: 2px solid #333333; }EDOGALPS Emerging Sector Dividend Dogs ETFstock NYSE ETF

EDOG
ALPS Emerging Sector Dividend Dogs ETF
stock NYSE ETF