Alps Reit Dividend Dogs Etf (RDOG)

Overview News Price History Discussions Forecast Dividend History

Alps Reit Dividend Dogs Etf Stock (RDOG) Price History

The historical daily chart and data for Alps Reit Dividend Dogs Etf stock (RDOG), show that the latest closing stock price as of May 22, 2026, is $40.46.

Alps Reit Dividend Dogs Etf all-time high stock price is $47.38, occurred on May 04, 2022.
The lowest Alps Reit Dividend Dogs Etf stock price recorded was $0.00 on July 09, 2024. Since then, Alps Reit Dividend Dogs Etf's stock price has risen over to $40.46 now.
The 52-week high stock price for RDOG is $40.59, representing a 0.32% increase from the current share price, occurred on May 22, 2026.
The 52-week low stock price for RDOG is $34.76, indicating a -14.09% decrease from the current share price, occurred on March 27, 2026.
The closing price of Alps Reit Dividend Dogs Etf (RDOG) stock in the beginning of 2025 was $47.38. The stock closed the year at $46.24, a loss of over -2.41% for the year.

The table below shows more information about RDOG historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 22, 2026	$40.59	$40.43	$0.16	2,501.0	+0.02%
May 21, 2026	$40.47	$40.08	$0.395	1,134.0	+0.63%
May 20, 2026	$40.20	$40.20	$0.00	263.0	+1.78%
May 19, 2026	$39.67	$39.50	$0.1709	636.0	-0.50%
May 18, 2026	$39.73	$39.49	$0.24	462.0	+1.78%
May 15, 2026	$39.02	$38.81	$0.21	1,224.0	-1.13%
May 14, 2026	$39.88	$39.45	$0.4268	588.0	-0.19%
May 13, 2026	$39.52	$39.34	$0.1837	291.0	-0.64%
May 12, 2026	$39.84	$39.78	$0.0551	472.0	-0.04%
May 11, 2026	$39.80	$39.75	$0.0473	258.0	-0.74%
May 08, 2026	$40.13	$39.85	$0.28	1,704.0	+0.28%
May 07, 2026	$40.05	$39.99	$0.0597	705.0	+0.62%
May 06, 2026	$39.74	$39.45	$0.29	387.0	+1.00%
May 05, 2026	$39.56	$38.96	$0.60	2,104.0	+1.71%
May 04, 2026	$39.22	$38.69	$0.5336	1,926.0	-1.31%
May 01, 2026	$39.20	$39.18	$0.0214	644.0	+0.41%
Apr 30, 2026	$39.12	$38.91	$0.21	1,839.0	+0.80%
Apr 29, 2026	$38.74	$38.64	$0.0999	6,493.0	-0.91%
Apr 28, 2026	$39.09	$38.81	$0.2774	1,313.0	+0.71%
Apr 27, 2026	$38.97	$38.81	$0.16	2,488.0	-0.15%

Alps Reit Dividend Dogs Etf Stock (RDOG) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Alps Reit 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 RDOG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Alps Reit Dividend Dogs Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Alps Reit Dividend Dogs Etf Stock (RDOG) Price History 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$40.59	$38.69	$1.90	17,800.0	+3.63%
Apr, 2026	$39.52	$35.54	$3.98	45,675.0	+9.73%
Mar, 2026	$39.10	$34.76	$4.34	16,666.0	-8.52%
Feb, 2026	$39.27	$36.85	$2.42	30,370.0	+4.96%
Jan, 2026	$37.92	$35.67	$2.25	40,046.0	+3.24%

Alps Reit Dividend Dogs Etf Stock (RDOG) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$36.92	$35.30	$1.62	29,882.0	-1.74%
Nov, 2025	$36.83	$35.31	$1.52	130,211.0	+3.60%
Oct, 2025	$36.75	$34.95	$1.80	21,766.0	-2.97%
Sep, 2025	$38.18	$36.21	$1.97	32,018.0	-3.33%
Aug, 2025	$37.82	$35.14	$2.68	26,119.0	+6.93%
Jul, 2025	$37.08	$35.24	$1.84	29,047.0	-1.32%
Jun, 2025	$36.98	$35.21	$1.77	36,755.0	+0.26%
May, 2025	$36.09	$34.51	$1.58	43,166.0	+1.36%
Apr, 2025	$37.40	$31.71	$5.69	38,158.0	-5.86%
Mar, 2025	$39.61	$36.98	$2.63	20,377.0	-4.90%
Feb, 2025	$39.32	$37.74	$1.58	34,890.0	+3.36%
Jan, 2025	$38.61	$36.21	$2.40	20,804.0	+0.04%

Alps Reit Dividend Dogs Etf Stock (RDOG) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$41.75	$37.21	$4.54	45,690.0	-10.37%
Nov, 2024	$42.27	$39.35	$2.92	10,253.0	+4.83%
Oct, 2024	$42.10	$40.01	$2.09	17,782.0	-4.64%
Sep, 2024	$42.85	$40.43	$2.42	71,337.0	+2.07%
Aug, 2024	$41.13	$38.03	$3.10	21,957.0	+1.99%
Jul, 2024	$40.61	$35.78	$4.83	17,961.0	+10.32%
Jun, 2024	$36.92	$35.59	$1.33	9,364.0	-0.09%
May, 2024	$37.44	$35.22	$2.22	9,502.0	+2.73%
Apr, 2024	$37.01	$34.46	$2.55	10,182.0	-3.31%
Mar, 2024	$36.81	$35.43	$1.37	26,081.0	+2.71%
Feb, 2024	$36.36	$34.79	$1.57	17,969.0	-0.31%
Jan, 2024	$38.97	$35.95	$3.02	14,100.0	-6.98%