MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EDOG — ALPS Emerging Sector Dividend Dogs ETF
NYSE ArcaALPS Emerging Sector Dividend Dogs ETF
$23.70
+0.08(+0.36%)
- O
- 23.74
- H
- 23.74
- L
- 23.61
- V
- 969.5
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$23.70
Period Return+12.59%
Period High$27.16
Period Low$20.95
Avg Daily Volume3.3K
Total Trading Days365
EDOG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $23.74 | $23.74 | $23.61 | $23.70 | +$0.08 | +0.36% | 969 | $23.67 | $23.61 $23.74 |
| Oct 1, 2026 | $23.56 | $23.63 | $23.53 | $23.62 | $-0.03 | -0.13% | 3,742 | $23.56 | $23.53 $23.63 |
| Sep 30, 2026 | $23.70 | $23.71 | $23.65 | $23.65 | $-0.01 | -0.04% | 7,133 | $23.70 | $23.65 $23.71 |
| Sep 29, 2026 | $23.67 | $23.67 | $23.66 | $23.66 | $-0.08 | -0.34% | 560 | $23.66 | $23.66 $23.67 |
| Sep 28, 2026 | $23.81 | $23.81 | $23.73 | $23.74 | $-0.24 | -0.98% | 1,178 | $23.76 | $23.73 $23.81 |
| Sep 25, 2026 | $23.91 | $23.98 | $23.91 | $23.98 | +$0.02 | +0.09% | 6,295 | $23.95 | $23.91 $23.98 |
| Sep 24, 2026 | $24.04 | $24.04 | $23.95 | $23.95 | $-0.20 | -0.81% | 810 | $24.00 | $23.95 $24.04 |
| Sep 23, 2026 | $24.20 | $24.23 | $24.15 | $24.15 | $-0.37 | -1.50% | 1,374 | $24.22 | $24.15 $24.23 |
| Sep 22, 2026 | $24.47 | $24.52 | $24.34 | $24.52 | +$0.06 | +0.26% | 1,001 | $24.45 | $24.34 $24.52 |
| Sep 21, 2026 | $24.38 | $24.46 | $24.38 | $24.46 | +$0.20 | +0.80% | 2,826 | $24.45 | $24.38 $24.46 |
| Sep 18, 2026 | $24.26 | $24.26 | $24.26 | $24.26 | $-0.29 | -1.16% | 1,492 | $24.25 | $24.26 $24.26 |
| Sep 17, 2026 | $24.47 | $24.55 | $24.37 | $24.55 | $-0.11 | -0.44% | 2,443 | $24.44 | $24.37 $24.55 |
| Sep 16, 2026 | $24.80 | $24.86 | $24.65 | $24.65 | $-0.29 | -1.16% | 1,626 | $24.81 | $24.65 $24.86 |
| Sep 15, 2026 | $24.90 | $25.01 | $24.88 | $24.94 | $-0.05 | -0.20% | 5,038 | $24.97 | $24.88 $25.01 |
| Sep 14, 2026 | $24.86 | $25.13 | $24.86 | $24.99 | $-0.11 | -0.45% | 17,548 | $25.09 | $24.86 $25.13 |
| Sep 11, 2026 | $25.03 | $25.11 | $25.03 | $25.11 | $-0.03 | -0.13% | 866 | $25.05 | $25.03 $25.11 |
| Sep 10, 2026 | $25.10 | $25.22 | $25.06 | $25.14 | $-0.19 | -0.75% | 13,967 | $25.15 | $25.06 $25.22 |
| Sep 9, 2026 | $25.33 | $25.33 | $25.31 | $25.33 | $-0.07 | -0.29% | 349 | $25.32 | $25.31 $25.33 |
| Sep 8, 2026 | $25.35 | $25.43 | $25.29 | $25.41 | +$0.02 | +0.09% | 3,457 | $25.36 | $25.29 $25.43 |
| Sep 4, 2026 | $25.37 | $25.38 | $25.37 | $25.38 | $-0.07 | -0.27% | 291 | $25.37 | $25.37 $25.38 |
| Sep 3, 2026 | $25.46 | $25.53 | $25.45 | $25.45 | +$0.15 | +0.60% | 10,020 | $25.52 | $25.45 $25.53 |
| Sep 2, 2026 | $25.30 | $25.30 | $25.30 | $25.30 | +$0.06 | +0.25% | 101 | $25.20 | $25.30 $25.30 |
| Sep 1, 2026 | $25.14 | $25.24 | $25.13 | $25.24 | $-0.11 | -0.43% | 1,534 | $25.15 | $25.13 $25.24 |
| Aug 31, 2026 | $25.34 | $25.34 | $25.34 | $25.34 | +$0.18 | +0.73% | 203 | $25.32 | $25.34 $25.34 |
| Aug 28, 2026 | $25.16 | $25.16 | $25.16 | $25.16 | $-0.20 | -0.79% | 289 | $25.18 | $25.16 $25.16 |
| Aug 27, 2026 | $25.36 | $25.38 | $25.36 | $25.36 | +$0.04 | +0.16% | 1,226 | $25.38 | $25.36 $25.38 |
| Aug 26, 2026 | $25.40 | $25.40 | $25.32 | $25.32 | $-0.25 | -0.98% | 1,838 | $25.39 | $25.32 $25.40 |
| Aug 25, 2026 | $25.57 | $25.57 | $25.57 | $25.57 | +$0.11 | +0.45% | 808 | $25.55 | $25.57 $25.57 |
| Aug 24, 2026 | $25.45 | $25.46 | $25.45 | $25.46 | +$0.01 | +0.06% | 692 | $25.45 | $25.45 $25.46 |
| Aug 21, 2026 | $25.37 | $25.44 | $25.37 | $25.44 | +$0.56 | +2.25% | 420 | $25.36 | $25.37 $25.44 |