Alps Emerging Sector Dividend Dogs ETF (EDOG)
23.90
-0.10
(-0.41%)
USD |
NYSEARCA |
Oct 06, 16:00
EDOG Price : 23.90 for Oct. 6, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 06, 2026 | 24.03 | 24.07 | 23.90 | 23.90 | 62764.00 |
| Oct 05, 2026 | 24.08 | 24.12 | 23.93 | 24.00 | 318369.0 |
| Oct 02, 2026 | 23.74 | 23.74 | 23.61 | 23.70 | 973.00 |
| Oct 01, 2026 | 23.56 | 23.63 | 23.53 | 23.62 | 3741.00 |
| Sep 30, 2026 | 23.70 | 23.71 | 23.65 | 23.65 | 7133.00 |
| Sep 29, 2026 | 23.67 | 23.67 | 23.66 | 23.66 | 560.00 |
| Sep 28, 2026 | 23.81 | 23.81 | 23.73 | 23.74 | 1178.00 |
| Sep 25, 2026 | 23.91 | 23.98 | 23.91 | 23.98 | 6294.00 |
| Sep 24, 2026 | 24.04 | 24.04 | 23.95 | 23.95 | 810.00 |
| Sep 23, 2026 | 24.20 | 24.23 | 24.15 | 24.15 | 1374.00 |
| Sep 22, 2026 | 24.47 | 24.52 | 24.34 | 24.52 | 1001.00 |
| Sep 21, 2026 | 24.38 | 24.46 | 24.38 | 24.46 | 2826.00 |
| Sep 18, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 1492.00 |
| Sep 17, 2026 | 24.47 | 24.54 | 24.37 | 24.54 | 2443.00 |
| Sep 16, 2026 | 24.80 | 24.86 | 24.65 | 24.65 | 1626.00 |
| Sep 15, 2026 | 24.90 | 25.01 | 24.88 | 24.94 | 5038.00 |
| Sep 14, 2026 | 24.86 | 25.13 | 24.86 | 24.99 | 17548.00 |
| Sep 11, 2026 | 25.03 | 25.11 | 25.03 | 25.11 | 866.00 |
| Sep 10, 2026 | 25.10 | 25.22 | 25.06 | 25.14 | 13967.00 |
| Sep 09, 2026 | 25.33 | 25.33 | 25.31 | 25.33 | 349.00 |
| Sep 08, 2026 | 25.35 | 25.43 | 25.29 | 25.41 | 3457.00 |
| Sep 04, 2026 | 25.36 | 25.38 | 25.36 | 25.38 | 291.00 |
| Sep 03, 2026 | 25.46 | 25.53 | 25.45 | 25.45 | 10020.00 |
| Sep 02, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 101.00 |
| Sep 01, 2026 | 25.14 | 25.24 | 25.13 | 25.24 | 1534.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median