Get the Stockscreener App
25.06
0.03%
-0.0075
Alps Emerging Sector Dividend Dogs Etf Stock (EDOG) Price History
The historical daily chart and data for Alps Emerging Sector Dividend Dogs Etf stock (EDOG), show that the latest closing stock price as of May 01, 2026, is $25.06.
- Alps Emerging Sector Dividend Dogs Etf all-time high stock price is $28.96, occurred on September 05, 2014.
- The lowest Alps Emerging Sector Dividend Dogs Etf stock price recorded was $0.00 on July 09, 2024. Since then, Alps Emerging Sector Dividend Dogs Etf's stock price has risen over to $25.06 now.
- The 52-week high stock price for EDOG is $27.16, representing a 8.37% increase from the current share price, occurred on February 26, 2026.
- The 52-week low stock price for EDOG is $21.24, indicating a -15.25% decrease from the current share price, occurred on June 23, 2025.
- The closing price of Alps Emerging Sector Dividend Dogs Etf (EDOG) stock in the beginning of 2025 was $24.45. The stock closed the year at $20.65, a loss of over -15.54% for the year.
The table below shows more information about EDOG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 01, 2026 | $25.11 | $24.99 | $0.12 | 9,827.0 | -0.03% |
| Apr 30, 2026 | $25.08 | $24.94 | $0.136 | 2,419.0 | +0.71% |
| Apr 29, 2026 | $24.98 | $24.83 | $0.15 | 2,015.0 | -0.47% |
| Apr 28, 2026 | $25.17 | $24.98 | $0.19 | 833.0 | -0.87% |
| Apr 27, 2026 | $25.44 | $25.23 | $0.2082 | 749.0 | -1.09% |
| Apr 24, 2026 | $25.51 | $25.37 | $0.1376 | 1,100.0 | +0.62% |
| Apr 23, 2026 | $25.62 | $25.32 | $0.30 | 2,185.0 | -1.40% |
| Apr 22, 2026 | $25.79 | $25.71 | $0.0793 | 1,020.0 | -0.05% |
| Apr 21, 2026 | $25.99 | $25.69 | $0.30 | 19,391.0 | -1.25% |
| Apr 20, 2026 | $26.07 | $26.03 | $0.0399 | 903.0 | -1.01% |
| Apr 17, 2026 | $26.33 | $26.31 | $0.0156 | 2,514.0 | +1.48% |
| Apr 16, 2026 | $26.22 | $25.86 | $0.3599 | 17,775.0 | -0.68% |
| Apr 15, 2026 | $26.23 | $26.06 | $0.1713 | 11,215.0 | -0.55% |
| Apr 14, 2026 | $26.34 | $26.25 | $0.0877 | 2,154.0 | +0.11% |
| Apr 13, 2026 | $26.22 | $25.99 | $0.2344 | 3,329.0 | +1.42% |
| Apr 10, 2026 | $25.88 | $25.78 | $0.10 | 623.0 | +0.36% |
| Apr 09, 2026 | $25.78 | $25.44 | $0.34 | 4,296.0 | -0.28% |
| Apr 08, 2026 | $25.86 | $25.84 | $0.0257 | 364.0 | +2.60% |
| Apr 07, 2026 | $25.18 | $25.02 | $0.1625 | 2,830.0 | -0.50% |
| Apr 06, 2026 | $25.31 | $25.22 | $0.09 | 1,523.0 | +0.43% |
| Apr 02, 2026 | $25.20 | $24.95 | $0.25 | 6,929.0 | -0.36% |
Alps Emerging Sector Dividend Dogs Etf Stock (EDOG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Alps Emerging Sector Dividend Dogs Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EDOG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Alps Emerging Sector Dividend Dogs Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Alps Emerging Sector Dividend Dogs Etf Stock (EDOG) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $25.11 | $24.99 | $0.12 | 9,827.0 | +0.00% |
| Apr, 2026 | $26.34 | $24.83 | $1.51 | 94,601.0 | -0.78% |
| Mar, 2026 | $26.51 | $24.20 | $2.32 | 90,156.0 | -6.34% |
| Feb, 2026 | $27.16 | $24.96 | $2.20 | 120,991.0 | +4.54% |
| Jan, 2026 | $26.77 | $24.23 | $2.54 | 52,768.0 | +6.94% |
Alps Emerging Sector Dividend Dogs Etf Stock (EDOG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $24.65 | $23.70 | $0.95 | 72,234.0 | +0.87% |
| Nov, 2025 | $24.07 | $23.14 | $0.9295 | 98,176.0 | +2.06% |
| Oct, 2025 | $23.58 | $22.62 | $0.9617 | 99,414.0 | +1.66% |
| Sep, 2025 | $23.88 | $22.39 | $1.49 | 38,777.0 | +2.20% |
| Aug, 2025 | $23.02 | $22.01 | $1.01 | 71,225.0 | +2.55% |
| Jul, 2025 | $22.77 | $22.00 | $0.7707 | 76,462.0 | -0.40% |
| Jun, 2025 | $22.43 | $21.24 | $1.19 | 44,682.0 | +1.19% |
| May, 2025 | $22.41 | $21.62 | $0.785 | 64,633.0 | +1.12% |
| Apr, 2025 | $21.60 | $18.90 | $2.70 | 119,186.0 | +2.85% |
| Mar, 2025 | $21.40 | $20.78 | $0.6215 | 192,503.0 | +0.77% |
| Feb, 2025 | $21.78 | $20.73 | $1.05 | 61,369.0 | -2.08% |
| Jan, 2025 | $21.50 | $20.44 | $1.06 | 71,157.0 | +3.09% |
Alps Emerging Sector Dividend Dogs Etf Stock (EDOG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $22.35 | $20.59 | $1.76 | 103,178.0 | -2.94% |
| Nov, 2024 | $22.37 | $21.22 | $1.14 | 100,774.0 | -1.87% |
| Oct, 2024 | $22.96 | $21.75 | $1.21 | 36,113.0 | -5.08% |
| Sep, 2024 | $23.19 | $21.45 | $1.75 | 53,618.0 | +3.88% |
| Aug, 2024 | $22.16 | $20.27 | $1.89 | 87,040.0 | +3.33% |
| Jul, 2024 | $21.68 | $20.75 | $0.935 | 54,715.0 | +2.58% |
| Jun, 2024 | $21.51 | $20.60 | $0.908 | 50,493.0 | -3.15% |
| May, 2024 | $22.33 | $20.97 | $1.36 | 82,254.0 | +2.73% |
| Apr, 2024 | $21.77 | $20.48 | $1.29 | 48,562.0 | -0.98% |
| Mar, 2024 | $21.46 | $21.02 | $0.4399 | 33,916.0 | -0.10% |
| Feb, 2024 | $21.57 | $20.87 | $0.7036 | 38,013.0 | -0.22% |
| Jan, 2024 | $21.74 | $20.87 | $0.8699 | 309,857.0 | -2.06% |
0.40%
0.83%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):