NYSEArca - Delayed Quote USD

ALPS Emerging Sector Dividend Dogs ETF (EDOG)

21.03 +0.16 (+0.78%)
At close: 22 January at 3:54:24 pm GMT-5
20.37 -0.64 (-3.06%)
After hours: 22 January at 4:08:01 pm GMT-5
Currency in USD
Date Open High Low Close
Adj Close
Volume
22 Jan 202521.0121.0621.0121.0321.038,727
21 Jan 202520.8620.8720.8620.8720.871,100
17 Jan 202520.6320.7920.6320.7020.705,100
16 Jan 202520.7020.7020.5420.5620.5612,300
15 Jan 202520.7020.8020.7020.8020.801,400
14 Jan 202520.4920.5120.4720.5120.512,400
13 Jan 202520.4620.5120.4420.5120.511,400
10 Jan 202520.5320.5720.4720.4820.482,700
8 Jan 202520.6920.7220.6820.7120.717,200
7 Jan 202520.8720.8720.7220.7420.748,400
6 Jan 202520.8920.8920.7920.7920.792,600
3 Jan 202520.7520.7520.7020.7020.708,400
2 Jan 202520.7920.7920.7020.7620.761,600
31 Dec 202420.6920.7220.6520.6520.653,100
30 Dec 202420.7120.7220.7120.7220.721,600
27 Dec 202420.8720.8720.8420.8520.851,100
26 Dec 202420.9220.9620.9020.9420.944,300
24 Dec 202420.8720.8820.7820.8520.852,800
23 Dec 202420.7020.7320.6320.7120.7113,700
20 Dec 202420.7020.7720.6220.7020.705,700
19 Dec 2024 0.56 Dividend
19 Dec 202420.7020.7120.5920.6220.629,700
18 Dec 202421.6221.6521.1221.1420.586,400
17 Dec 202421.6521.7021.6321.7021.132,800
16 Dec 202421.9321.9421.8921.8921.311,200
13 Dec 202422.0022.0021.9121.9921.412,800
12 Dec 202422.1122.1622.0622.0721.493,700
11 Dec 202422.1522.2021.9622.2021.6135,500
10 Dec 202422.2022.2822.1922.2321.643,700
9 Dec 202422.3522.3522.3522.3521.76100
6 Dec 202421.9921.9921.9321.9321.35400
5 Dec 202422.0622.0622.0622.0621.48100
4 Dec 202421.8021.8321.7721.8321.252,400
3 Dec 202421.4721.5921.4721.5921.023,800
2 Dec 202421.3021.4121.2921.4120.841,600
29 Nov 202421.2321.3521.2321.3520.78900
27 Nov 202421.5221.6021.5221.5220.95900
26 Nov 202421.5321.5321.4721.5220.95600
25 Nov 202421.6121.6121.5021.5620.995,500
22 Nov 202421.4821.5321.4421.5320.962,400
21 Nov 202421.5421.5621.5421.5620.99800
20 Nov 202421.6021.7521.6021.7521.174,800
19 Nov 202421.6621.6621.6621.6621.09200
18 Nov 202421.6221.6221.5921.5921.021,000
15 Nov 202421.3521.3921.2721.3020.745,500
14 Nov 202421.2921.2921.2221.2220.661,400
13 Nov 202421.3921.4421.2921.3820.815,800
12 Nov 202421.4121.4121.2721.3420.7742,400
11 Nov 202421.7021.7421.6521.7421.162,600
8 Nov 202422.0422.0421.8621.9621.381,700
7 Nov 202422.3022.3722.3022.3721.78200
6 Nov 202421.8022.0721.8022.0721.492,600
5 Nov 202422.0622.1422.0622.1421.5515,300
4 Nov 202421.8621.8821.8521.8521.27600
1 Nov 202421.8721.8721.6521.6521.085,700
31 Oct 202421.8321.8321.7521.7521.177,600
30 Oct 202421.8621.8621.8321.8321.25600
29 Oct 202422.1422.1422.0822.0821.501,200
28 Oct 202422.1522.1822.1222.1821.594,500
25 Oct 202422.1222.1322.1222.1321.54200
24 Oct 202422.2522.2522.2522.2521.66300
23 Oct 202422.1722.1822.0622.1821.59900
22 Oct 202422.3922.4422.3922.4421.851,500
21 Oct 202422.4122.4222.3922.4221.831,000
18 Oct 202422.6022.6122.5722.5721.97600
17 Oct 202422.2822.3322.2822.3321.741,800
16 Oct 202422.3422.4822.3422.4821.884,400
15 Oct 202422.3422.3422.3422.3421.75400
14 Oct 202422.5322.5722.5122.5721.97800
11 Oct 202422.4122.5222.4122.5221.921,000
10 Oct 202422.3522.4522.3422.4521.86900
9 Oct 202422.2522.3422.2422.2921.70700
8 Oct 202422.3922.4522.3122.4521.863,300
7 Oct 202422.7922.7922.7822.7822.18200
4 Oct 202422.6222.7122.6222.7122.11400
3 Oct 202422.5022.5722.4622.5721.971,200
2 Oct 202422.9622.9622.8722.9422.332,300
1 Oct 202422.7722.9222.7722.9222.31400
30 Sept 202423.0123.0122.9222.9222.31600
27 Sept 202423.1923.1923.0723.0722.46200
26 Sept 202423.1323.1623.0823.1522.541,900
25 Sept 202422.7422.7922.7222.7222.121,100
24 Sept 202422.7822.9522.7822.9522.342,400
23 Sept 202422.3722.4222.3722.3721.78900
20 Sept 202422.1722.2022.1422.1921.60600
19 Sept 2024 0.09 Dividend
19 Sept 202422.2722.3622.2722.3421.754,600
18 Sept 202422.1022.2522.1022.1121.442,600
17 Sept 202422.1522.1922.0922.1221.453,900
16 Sept 202422.1222.1322.0522.1321.466,400
13 Sept 202422.0322.0522.0122.0521.381,300
12 Sept 202421.6721.8921.6721.8921.2219,800
11 Sept 202421.4521.6121.4521.6120.951,700
10 Sept 202421.6221.6421.5421.6420.982,700
9 Sept 202421.6021.6021.6021.6020.94500
6 Sept 202421.9221.9221.6021.6320.97800
5 Sept 202421.8621.8621.8521.8521.18900
4 Sept 202421.6821.7921.6821.7221.06800
3 Sept 202421.6121.6121.6121.6120.95200
30 Aug 202421.9922.0621.9622.0621.391,300
29 Aug 202422.0922.1322.0822.0821.414,200
28 Aug 202422.1122.1122.0422.0521.3829,700
27 Aug 202422.0622.1222.0622.1221.451,200
26 Aug 202422.1422.1622.1222.1321.462,800
23 Aug 202421.8322.1221.8022.1221.451,500
22 Aug 202421.7621.7621.6421.6520.992,400
21 Aug 202421.8221.8721.8221.8721.201,500
20 Aug 202421.8421.8421.7721.8121.152,100
19 Aug 202421.7521.9721.7521.9421.271,900
16 Aug 202421.6021.6421.5321.6320.9713,700
15 Aug 202421.5021.5021.5021.5020.85200
14 Aug 202421.3221.4021.3121.3520.702,100
13 Aug 202421.1321.3421.1321.3420.691,400
12 Aug 202421.0721.0721.0221.0320.392,100
9 Aug 202420.9921.0120.9821.0120.372,600
8 Aug 202420.8520.9620.8320.9320.298,600
7 Aug 202420.8420.8420.5920.5919.962,600
6 Aug 202420.5020.5120.4520.4519.83900
5 Aug 202420.3420.3420.2720.2919.672,000
2 Aug 202420.9420.9720.9020.9420.301,600
1 Aug 202421.4721.4721.1121.1320.49700
31 Jul 202421.3521.3521.3521.3520.70200
30 Jul 202421.1121.1121.0121.0920.452,100
29 Jul 202421.1021.1021.0921.0920.45500
26 Jul 202421.2021.2021.1321.1320.493,200
25 Jul 202421.0021.0620.9720.9720.3321,000
24 Jul 202421.1921.1921.0021.0320.391,400
23 Jul 202421.2521.2821.2421.2520.602,100
22 Jul 202421.3321.3821.3321.3820.731,000
19 Jul 202421.2221.2221.2021.2020.55200
18 Jul 202421.4821.5021.3621.3620.713,600
17 Jul 202421.4821.5021.4521.5020.851,200
16 Jul 202421.5621.6321.5221.6320.972,800
15 Jul 202421.5321.6421.5321.5820.925,600
12 Jul 202421.6721.6921.6621.6921.03500
11 Jul 202421.5221.5221.4521.4820.834,200
10 Jul 202421.2621.3321.2621.3320.68300
9 Jul 202421.2021.2021.2021.2020.55500
8 Jul 202421.1321.2021.1321.2020.55400
5 Jul 202421.0721.2021.0721.1820.541,500
3 Jul 202421.0021.1621.0021.0920.45600
2 Jul 202420.7720.8320.7520.8320.20900
1 Jul 202420.8720.8820.8020.8020.171,300
28 Jun 202420.8220.8220.8220.8220.19100
27 Jun 202420.7120.7120.6520.6620.0313,500
26 Jun 202420.6320.6520.6020.6520.021,100
25 Jun 202420.8520.8520.6920.7120.081,700
24 Jun 202420.8820.9720.8420.8720.235,700
21 Jun 202420.7520.7520.7520.7520.12300
20 Jun 2024 0.62 Dividend
20 Jun 202420.7920.8220.7220.8120.181,800
18 Jun 202421.2321.3621.2321.3620.11800
17 Jun 202420.9621.0420.9121.0419.803,500
14 Jun 202420.9521.0520.9521.0519.81800
13 Jun 202421.0421.0720.9721.0519.811,600
12 Jun 202421.1121.1121.0221.0219.791,200
11 Jun 202421.0521.0520.9521.0119.781,300
10 Jun 202421.1321.2321.1321.2319.981,700
7 Jun 202421.4421.4421.2721.2720.02300
6 Jun 202421.4421.5121.4421.4420.182,900
5 Jun 202421.2421.2921.2421.2920.04600
4 Jun 202421.1921.2621.1321.1819.949,500
3 Jun 202421.4121.4921.2921.2920.042,100
31 May 202421.3721.4921.3621.4920.232,100
30 May 202421.4421.5121.4021.4820.226,200
29 May 202421.6721.6821.6421.6820.411,500
28 May 202422.0922.0921.8621.9320.6442,500
24 May 202422.0122.0621.9921.9920.702,100
23 May 202421.8621.9421.8621.9420.65300
22 May 202422.0022.0422.0022.0420.752,400
21 May 202422.2522.2522.1822.2020.901,600
20 May 202422.3122.3322.2822.3321.02800
17 May 202422.2022.3122.2022.2920.981,100
16 May 202422.1022.2022.0922.1620.861,600
15 May 202421.9222.0821.8722.0420.757,800
14 May 202421.7721.8621.7421.8620.58800
13 May 202421.8821.8821.7621.8120.531,600
10 May 202421.6721.6821.6321.6820.41600
9 May 202421.4621.5921.4621.5920.32600
8 May 202421.3521.4821.3521.4820.223,900
7 May 202421.5321.5321.4821.4820.221,000
6 May 202421.4921.4921.4621.4820.221,100
3 May 202421.4321.4321.4321.4320.17100
2 May 202421.1421.1821.1321.1819.94700
1 May 202420.9721.0920.9720.9719.741,900
30 Apr 202420.9821.0520.9220.9219.691,000
29 Apr 202420.9921.0720.9821.0719.835,800
26 Apr 202420.8120.9020.8120.9019.67600
25 Apr 202420.6620.7620.6620.7619.54500
24 Apr 202420.6320.6920.6020.6619.456,900
23 Apr 202420.6120.7520.6120.7219.503,900
22 Apr 202420.5820.6920.5820.6819.476,900
19 Apr 202420.5120.5520.5120.5219.311,500
18 Apr 202420.6120.6120.4820.5119.312,800
17 Apr 202420.6520.6520.5320.5519.34700
16 Apr 202420.6920.6920.5920.5919.38900
15 Apr 202420.9820.9920.8920.8919.66700
12 Apr 202421.2121.2121.0521.0519.813,200
11 Apr 202421.3821.5121.3821.4620.20900
10 Apr 202421.5121.5121.4221.4220.161,600
9 Apr 202421.7621.7721.7221.7220.44500
8 Apr 202421.5821.5821.5321.5320.27800
5 Apr 202421.4221.4221.4221.4220.16100
4 Apr 202421.4721.6021.3521.3520.101,400
3 Apr 202421.1721.3121.1421.3020.053,900
2 Apr 202421.1921.2121.1921.2119.96500
1 Apr 202421.0821.1121.0221.0919.853,600
28 Mar 202421.1121.1821.1021.1319.89800
27 Mar 202421.0821.1321.0521.1319.892,100
26 Mar 202421.0621.1021.0421.0419.801,800
25 Mar 202421.1021.1021.0321.0519.812,300
22 Mar 202421.0721.0721.0521.0519.81800
21 Mar 2024 0.08 Dividend
21 Mar 202421.2821.2821.1821.1819.941,400
20 Mar 202421.0621.3021.0621.3019.97700
19 Mar 202421.0621.0621.0521.0519.74700
18 Mar 202421.2921.2921.1921.1919.87500
15 Mar 202421.2921.3121.2921.3019.97900
14 Mar 202421.3721.4121.3721.3820.058,000
13 Mar 202421.4221.4221.3721.4020.071,800
12 Mar 202421.2721.3721.2721.3720.042,400
11 Mar 202421.3621.3621.2921.3119.981,700
8 Mar 202421.4621.4621.3421.3420.011,400
7 Mar 202421.3521.3821.3521.3720.04800
6 Mar 202421.2621.3521.2621.2919.971,300
5 Mar 202421.0921.0921.0221.0219.71900
4 Mar 202421.1821.1921.1321.1319.82800
1 Mar 202421.1021.2121.1021.1919.872,900
29 Feb 202421.1221.1821.1221.1519.833,000
28 Feb 202421.2321.2421.1021.1319.824,100
27 Feb 202421.3721.4121.3721.3920.063,000
26 Feb 202421.4121.4121.2921.3420.011,900
23 Feb 202421.4921.5421.4621.5020.161,300
22 Feb 202421.4621.5721.4621.5720.23500
21 Feb 202421.4121.4121.4021.4020.07200
20 Feb 202421.4221.4421.4221.4420.111,500
16 Feb 202421.3921.4121.3321.3620.03900
15 Feb 202421.2521.2521.2521.2519.93700
14 Feb 202421.0521.1321.0521.1119.80700
13 Feb 202420.9020.9520.8720.8719.571,000
12 Feb 202421.1821.3021.1521.2419.923,600
9 Feb 202421.1021.1221.0321.1119.803,000
8 Feb 202421.1521.1921.1521.1519.838,600
7 Feb 202421.4321.4421.4321.4420.11300
6 Feb 202421.5121.5321.5121.5320.19400
5 Feb 202421.1521.1821.1521.1819.86300
2 Feb 202421.2121.2521.2121.2419.92800
1 Feb 202421.2621.3121.2621.3119.982,200
31 Jan 202421.2921.3121.1621.2019.882,100
30 Jan 202421.1721.2121.1721.2119.89500
29 Jan 202421.2721.3521.2521.3520.026,200
26 Jan 202421.3621.4121.3221.3620.031,500
25 Jan 202421.2021.3121.1721.2919.97143,400
24 Jan 202421.3221.3221.2221.2219.9077,600
23 Jan 202420.9121.0120.9120.9719.671,400

Related tickers