Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Nasdaq Real Time Price USD

ALPS Emerging Sector Dividend Dogs ETF (EDOG)

21.83
+0.07
+(0.30%)
As of 1:06:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 6, 202521.7321.8721.7821.8321.836,209
May 5, 202521.8021.9021.7121.7621.766,600
May 2, 202521.9021.9021.8221.8521.851,700
May 1, 202521.7221.7321.6221.6521.655,400
Apr 30, 202521.5121.6021.5121.6021.602,700
Apr 29, 202521.4821.5521.4521.4921.492,600
Apr 28, 202521.3421.4221.3121.4021.403,400
Apr 25, 202521.2521.3121.2521.3121.315,600
Apr 24, 202521.2221.3321.2221.3221.322,000
Apr 23, 202521.2321.2321.0421.0421.045,700
Apr 22, 202520.9721.0520.9521.0521.052,400
Apr 21, 202520.8820.8820.8220.8220.82700
Apr 17, 202520.7820.7820.7820.7820.78400
Apr 16, 202520.6920.7720.6220.6620.663,300
Apr 15, 202520.7020.7020.6620.6620.661,900
Apr 14, 202520.6220.7020.4620.6020.6010,000
Apr 11, 202520.0920.3720.0720.3720.372,000
Apr 10, 202519.9319.9319.5719.9019.9023,100
Apr 9, 202519.1620.2519.1620.2520.2517,100
Apr 8, 202519.6019.6018.9018.9018.90700
Apr 7, 202519.2319.4219.2119.2919.292,200
Apr 4, 202520.2820.2819.6019.6019.606,600
Apr 3, 202520.8220.9120.7920.7920.7921,100
Apr 2, 202521.0521.0821.0221.0821.083,800
Apr 1, 202520.9721.1120.9621.1121.112,600
Mar 31, 202520.9021.0020.9021.0021.00800
Mar 28, 202520.9620.9920.9620.9820.981,500
Mar 27, 202521.1421.1821.0921.1821.182,600
Mar 26, 202521.3221.3221.0321.1121.1124,400
Mar 25, 202521.1221.1621.0521.0721.0715,900
Mar 24, 202521.0321.0720.9121.0221.022,400
Mar 21, 202520.9820.9820.9520.9520.95600
Mar 20, 2025 0.216 Dividend
Mar 20, 202521.0221.1721.0221.1421.1427,400
Mar 19, 202521.3621.4021.3421.4021.182,400
Mar 18, 202521.3121.3821.3121.3421.1215,100
Mar 17, 202521.1821.3621.1821.3621.141,500
Mar 14, 202521.1121.2221.1021.2221.0110,200
Mar 13, 202520.9920.9920.9820.9820.774,400
Mar 12, 202520.9220.9520.8720.9520.7437,200
Mar 11, 202520.9921.0820.8620.9420.7316,900
Mar 10, 202521.0321.0320.8620.9020.6912,100
Mar 7, 202521.2021.2621.1521.2521.047,400
Mar 6, 202521.2621.2621.1421.1420.931,100
Mar 5, 202521.0321.1621.0321.1420.936,400
Mar 4, 202520.7820.8720.6520.7820.572,200
Mar 3, 202521.0621.0620.8320.8320.622,300
Feb 28, 202520.8720.8720.7320.8420.631,300
Feb 27, 202521.2821.2821.1121.1220.91400
Feb 26, 202521.4221.4221.3821.3821.161,500
Feb 25, 202521.3721.3721.2621.2921.082,600
Feb 24, 202521.5721.5721.5521.5521.33300
Feb 21, 202521.6421.6421.5721.5721.35600
Feb 20, 202521.7221.7221.6721.7221.507,400
Feb 19, 202521.6321.6321.5921.6321.41900
Feb 18, 202521.6621.7821.6621.7321.5115,600
Feb 14, 202521.6021.6221.6021.6121.391,100
Feb 13, 202521.2721.4221.2721.4221.203,900
Feb 12, 202521.2521.3921.2521.3521.133,100
Feb 11, 202521.2621.3321.2621.3321.114,100
Feb 10, 202521.3521.3521.3121.3321.111,300
Feb 7, 202521.4721.4721.3321.3321.112,200
Feb 6, 202521.4121.4921.4121.4921.275,900
Feb 5, 202521.3821.4421.3721.4221.202,000
Feb 4, 202521.2721.4121.2721.4021.185,900
Feb 3, 202520.9721.2020.9721.2020.991,200
Jan 31, 202521.5021.5021.2821.2821.07900
Jan 30, 202521.4221.4621.4021.4621.24500
Jan 29, 202521.2021.2521.2021.2521.04300
Jan 28, 202521.0621.1221.0521.1220.911,000
Jan 27, 202520.9921.0420.9921.0320.822,500
Jan 24, 202521.1521.1521.1421.1520.941,700
Jan 23, 202520.9721.0520.9621.0520.84700
Jan 22, 202521.0121.0621.0121.0320.828,700
Jan 21, 202520.8620.8720.8620.8720.661,100
Jan 17, 202520.6320.7920.6320.7020.495,100
Jan 16, 202520.7020.7020.5420.5620.3512,300
Jan 15, 202520.7020.8020.7020.8020.591,400
Jan 14, 202520.4920.5120.4720.5120.302,400
Jan 13, 202520.4620.5120.4420.5120.301,400
Jan 10, 202520.5320.5720.4720.4820.272,700
Jan 8, 202520.6920.7220.6820.7120.507,200
Jan 7, 202520.8720.8720.7220.7420.538,400
Jan 6, 202520.8920.8920.7920.7920.582,600
Jan 3, 202520.7520.7520.7020.7020.498,400
Jan 2, 202520.7920.7920.7020.7620.551,600
Dec 31, 202420.6920.7220.6520.6520.443,100
Dec 30, 202420.7120.7220.7120.7220.511,600
Dec 27, 202420.8720.8720.8420.8520.641,100
Dec 26, 202420.9220.9620.9020.9420.734,300
Dec 24, 202420.8720.8820.7820.8520.642,800
Dec 23, 202420.7020.7320.6320.7120.5013,700
Dec 20, 202420.7020.7720.6220.7020.495,700
Dec 19, 2024 0.56 Dividend
Dec 19, 202420.7020.7120.5920.6220.419,700
Dec 18, 202421.6221.6521.1221.1420.376,400
Dec 17, 202421.6521.7021.6321.7020.912,800
Dec 16, 202421.9321.9421.8921.8921.101,200
Dec 13, 202422.0022.0021.9121.9921.192,800
Dec 12, 202422.1122.1622.0622.0721.273,700
Dec 11, 202422.1522.2021.9622.2021.3935,500
Dec 10, 202422.2022.2822.1922.2321.423,700
Dec 9, 202422.3522.3522.3522.3521.54100
Dec 6, 202421.9921.9921.9321.9321.13400
Dec 5, 202422.0622.0622.0622.0621.26100
Dec 4, 202421.8021.8321.7721.8321.042,400
Dec 3, 202421.4721.5921.4721.5920.813,800
Dec 2, 202421.3021.4121.2921.4120.631,600
Nov 29, 202421.2321.3521.2321.3520.57900
Nov 27, 202421.5221.6021.5221.5220.74900
Nov 26, 202421.5321.5321.4721.5220.74600
Nov 25, 202421.6121.6121.5021.5620.785,500
Nov 22, 202421.4821.5321.4421.5320.752,400
Nov 21, 202421.5421.5621.5421.5620.78800
Nov 20, 202421.6021.7521.6021.7520.964,800
Nov 19, 202421.6621.6621.6621.6620.87200
Nov 18, 202421.6221.6221.5921.5920.811,000
Nov 15, 202421.3521.3921.2721.3020.535,500
Nov 14, 202421.2921.2921.2221.2220.451,400
Nov 13, 202421.3921.4421.2921.3820.605,800
Nov 12, 202421.4121.4121.2721.3420.5742,400
Nov 11, 202421.7021.7421.6521.7420.952,600
Nov 8, 202422.0422.0421.8621.9621.161,700
Nov 7, 202422.3022.3722.3022.3721.56200
Nov 6, 202421.8022.0721.8022.0721.272,600
Nov 5, 202422.0622.1422.0622.1421.3415,300
Nov 4, 202421.8621.8821.8521.8521.06600
Nov 1, 202421.8721.8721.6521.6520.865,700
Oct 31, 202421.8321.8321.7521.7520.967,600
Oct 30, 202421.8621.8621.8321.8321.04600
Oct 29, 202422.1422.1422.0822.0821.281,200
Oct 28, 202422.1522.1822.1222.1821.374,500
Oct 25, 202422.1222.1322.1222.1321.33200
Oct 24, 202422.2522.2522.2522.2521.44300
Oct 23, 202422.1722.1822.0622.1821.37900
Oct 22, 202422.3922.4422.3922.4421.631,500
Oct 21, 202422.4122.4222.3922.4221.611,000
Oct 18, 202422.6022.6122.5722.5721.75600
Oct 17, 202422.2822.3322.2822.3321.521,800
Oct 16, 202422.3422.4822.3422.4821.664,400
Oct 15, 202422.3422.3422.3422.3421.53400
Oct 14, 202422.5322.5722.5122.5721.75800
Oct 11, 202422.4122.5222.4122.5221.701,000
Oct 10, 202422.3522.4522.3422.4521.63900
Oct 9, 202422.2522.3422.2422.2921.48700
Oct 8, 202422.3922.4522.3122.4521.633,300
Oct 7, 202422.7922.7922.7822.7821.95200
Oct 4, 202422.6222.7122.6222.7121.89400
Oct 3, 202422.5022.5722.4622.5721.751,200
Oct 2, 202422.9622.9622.8722.9422.112,300
Oct 1, 202422.7722.9222.7722.9222.09400
Sep 30, 202423.0123.0122.9222.9222.09600
Sep 27, 202423.1923.1923.0723.0722.23200
Sep 26, 202423.1323.1623.0823.1522.311,900
Sep 25, 202422.7422.7922.7222.7221.891,100
Sep 24, 202422.7822.9522.7822.9522.122,400
Sep 23, 202422.3722.4222.3722.3721.56900
Sep 20, 202422.1722.2022.1422.1921.38600
Sep 19, 2024 0.09 Dividend
Sep 19, 202422.2722.3622.2722.3421.534,600
Sep 18, 202422.1022.2522.1022.1121.222,600
Sep 17, 202422.1522.1922.0922.1221.233,900
Sep 16, 202422.1222.1322.0522.1321.246,400
Sep 13, 202422.0322.0522.0122.0521.161,300
Sep 12, 202421.6721.8921.6721.8921.0119,800
Sep 11, 202421.4521.6121.4521.6120.741,700
Sep 10, 202421.6221.6421.5421.6420.772,700
Sep 9, 202421.6021.6021.6021.6020.73500
Sep 6, 202421.9221.9221.6021.6320.76800
Sep 5, 202421.8621.8621.8521.8520.97900
Sep 4, 202421.6821.7921.6821.7220.85800
Sep 3, 202421.6121.6121.6121.6120.74200
Aug 30, 202421.9922.0621.9622.0621.171,300
Aug 29, 202422.0922.1322.0822.0821.194,200
Aug 28, 202422.1122.1122.0422.0521.1629,700
Aug 27, 202422.0622.1222.0622.1221.231,200
Aug 26, 202422.1422.1622.1222.1321.242,800
Aug 23, 202421.8322.1221.8022.1221.231,500
Aug 22, 202421.7621.7621.6421.6520.782,400
Aug 21, 202421.8221.8721.8221.8720.991,500
Aug 20, 202421.8421.8421.7721.8120.932,100
Aug 19, 202421.7521.9721.7521.9421.061,900
Aug 16, 202421.6021.6421.5321.6320.7613,700
Aug 15, 202421.5021.5021.5021.5020.63200
Aug 14, 202421.3221.4021.3121.3520.492,100
Aug 13, 202421.1321.3421.1321.3420.481,400
Aug 12, 202421.0721.0721.0221.0320.182,100
Aug 9, 202420.9921.0120.9821.0120.162,600
Aug 8, 202420.8520.9620.8320.9320.098,600
Aug 7, 202420.8420.8420.5920.5919.762,600
Aug 6, 202420.5020.5120.4520.4519.63900
Aug 5, 202420.3420.3420.2720.2919.472,000
Aug 2, 202420.9420.9720.9020.9420.101,600
Aug 1, 202421.4721.4721.1121.1320.28700
Jul 31, 202421.3521.3521.3521.3520.49200
Jul 30, 202421.1121.1121.0121.0920.242,100
Jul 29, 202421.1021.1021.0921.0920.24500
Jul 26, 202421.2021.2021.1321.1320.283,200
Jul 25, 202421.0021.0620.9720.9720.1321,000
Jul 24, 202421.1921.1921.0021.0320.181,400
Jul 23, 202421.2521.2821.2421.2520.392,100
Jul 22, 202421.3321.3821.3321.3820.521,000
Jul 19, 202421.2221.2221.2021.2020.35200
Jul 18, 202421.4821.5021.3621.3620.503,600
Jul 17, 202421.4821.5021.4521.5020.631,200
Jul 16, 202421.5621.6321.5221.6320.762,800
Jul 15, 202421.5321.6421.5321.5820.715,600
Jul 12, 202421.6721.6921.6621.6920.82500
Jul 11, 202421.5221.5221.4521.4820.624,200
Jul 10, 202421.2621.3321.2621.3320.47300
Jul 9, 202421.2021.2021.2021.2020.35500
Jul 8, 202421.1321.2021.1321.2020.35400
Jul 5, 202421.0721.2021.0721.1820.331,500
Jul 3, 202421.0021.1621.0021.0920.24600
Jul 2, 202420.7720.8320.7520.8319.99900
Jul 1, 202420.8720.8820.8020.8019.961,300
Jun 28, 202420.8220.8220.8220.8219.98100
Jun 27, 202420.7120.7120.6520.6619.8313,500
Jun 26, 202420.6320.6520.6020.6519.821,100
Jun 25, 202420.8520.8520.6920.7119.881,700
Jun 24, 202420.8820.9720.8420.8720.035,700
Jun 21, 202420.7520.7520.7520.7519.92300
Jun 20, 2024 0.623 Dividend
Jun 20, 202420.7920.8220.7220.8119.971,800
Jun 18, 202421.2321.3621.2321.3619.90800
Jun 17, 202420.9621.0420.9121.0419.603,500
Jun 14, 202420.9521.0520.9521.0519.61800
Jun 13, 202421.0421.0720.9721.0519.611,600
Jun 12, 202421.1121.1121.0221.0219.591,200
Jun 11, 202421.0521.0520.9521.0119.581,300
Jun 10, 202421.1321.2321.1321.2319.781,700
Jun 7, 202421.4421.4421.2721.2719.82300
Jun 6, 202421.4421.5121.4421.4419.982,900
Jun 5, 202421.2421.2921.2421.2919.84600
Jun 4, 202421.1921.2621.1321.1819.739,500
Jun 3, 202421.4121.4921.2921.2919.842,100
May 31, 202421.3721.4921.3621.4920.022,100
May 30, 202421.4421.5121.4021.4820.016,200
May 29, 202421.6721.6821.6421.6820.201,500
May 28, 202422.0922.0921.8621.9320.4342,500
May 24, 202422.0122.0621.9921.9920.492,100
May 23, 202421.8621.9421.8621.9420.44300
May 22, 202422.0022.0422.0022.0420.542,400
May 21, 202422.2522.2522.1822.2020.691,600
May 20, 202422.3122.3322.2822.3320.81800
May 17, 202422.2022.3122.2022.2920.771,100
May 16, 202422.1022.2022.0922.1620.651,600
May 15, 202421.9222.0821.8722.0420.547,800
May 14, 202421.7721.8621.7421.8620.37800
May 13, 202421.8821.8821.7621.8120.321,600
May 10, 202421.6721.6821.6321.6820.20600
May 9, 202421.4621.5921.4621.5920.12600
May 8, 202421.3521.4821.3521.4820.013,900
May 7, 202421.5321.5321.4821.4820.011,000
May 6, 202421.4921.4921.4621.4820.011,100

Related Tickers

GOEX Global X Gold Explorers ETF
42.75
+4.35%
 
GDXJ VanEck Junior Gold Miners ETF
63.53
+4.02%
 
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.06
+3.62%
 
RING iShares MSCI Global Gold Miners ETF
42.10
+3.30%
 
IAU iShares Gold Trust
64.36
+2.49%
 
GLD SPDR Gold Shares
314.54
+2.50%
 
EWW iShares MSCI Mexico ETF
58.00
+2.33%
 
USCI United States Commodity Index Fund, LP
69.37
+2.02%
 
UTES Virtus Reaves Utilities ETF
69.70
+1.83%
 
COPX Global X Copper Miners ETF
39.26
+1.82%
 
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.39
+1.70%
 
IDX VanEck Indonesia Index ETF
14.08
+1.51%
 
FUTY Fidelity MSCI Utilities Index ETF
52.10
+1.43%
 
VPU Vanguard Utilities Index Fund ETF Shares
174.68
+1.42%
 
RSPU Invesco S&P 500 Equal Weight Utilities ETF
71.01
+1.07%
 
DWAT Arrow DWA Tactical: Macro ETF
11.73
+1.07%
 
EPU iShares MSCI Peru ETF
45.13
+0.96%
 
FTGC First Trust Global Tactical Commodity Strategy Fund
24.44
+0.95%
 
FXU First Trust Utilities AlphaDEX Fund
41.88
+0.84%
 
GII SPDR S&P Global Infrastructure ETF
65.45
+0.83%
 
ROAM Hartford Multifactor Emerging Markets ETF
24.21
-0.77%
 
NANR SPDR S&P North American Natural Resources ETF
52.75
+0.75%
 
IGF iShares Global Infrastructure ETF
57.54
+0.75%
 
FTDS First Trust Dividend Strength ETF
50.20
+0.73%
 
RAAX VanEck Real Assets ETF
30.16
+0.66%
 
EFAS Global X MSCI SuperDividend EAFE ETF
16.95
+0.65%
 
FLLA Franklin FTSE Latin America ETF
20.60
+0.58%
 
EZA iShares MSCI South Africa ETF
50.71
+0.53%
 
IBD Inspire Corporate Bond ETF
23.67
+0.49%
 
KBWP Invesco KBW Property & Casualty Insurance ETF
122.57
+0.45%
 
CWS AdvisorShares Focused Equity ETF
66.52
+0.44%
 
FILL iShares MSCI Global Energy Producers ETF
22.23
+0.43%
 
HTAB Hartford Schroders Tax-Aware Bond ETF
18.87
+0.43%
 
CHIQ Global X MSCI China Consumer Discretionary ETF
21.64
+0.42%
 
PFFR InfraCap REIT Preferred ETF
18.07
+0.41%
 
EMHY iShares J.P. Morgan EM High Yield Bond ETF
37.61
+0.40%
 
IGHG ProShares Investment Grade—Interest Rate Hedged
76.51
+0.35%
 
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
28.04
+0.34%
 
JHMD John Hancock Multifactor Developed International ETF
36.79
+0.33%
 
IPAC iShares Core MSCI Pacific ETF
65.87
+0.33%
 
FMHI First Trust Municipal High Income ETF
46.90
+0.31%
 
MMIT NYLI MacKay Muni Intermediate ETF
23.74
+0.26%
 
GXG Global X MSCI Colombia ETF
27.56
+0.22%
 
CNYA iShares MSCI China A ETF
27.78
+0.29%
 
LGOV First Trust Long Duration Opportunities ETF
21.27
+0.28%
 
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
78.94
+0.28%
 
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
33.97
+0.27%
 
FMB First Trust Managed Municipal ETF
49.82
+0.24%
 
FDD First Trust STOXX European Select Dividend Index Fund
14.58
+0.24%
 
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
23.89
+0.23%
 
IFRA iShares U.S. Infrastructure ETF
46.23
+0.20%
 
JMBS Janus Henderson Mortgage-Backed Securities ETF
44.55
+0.22%
 
JMUB JPMorgan Municipal ETF
49.49
+0.21%
 
IDMO Invesco S&P International Developed Momentum ETF
47.89
+0.33%
 
JPIB JPMorgan International Bond Opportunities ETF
47.99
+0.20%
 
MBSD FlexShares Disciplined Duration MBS Index Fund
20.45
+0.20%
 
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.81
+0.18%
 
IEF iShares 7-10 Year Treasury Bond ETF
94.70
+0.17%
 
TUR iShares MSCI Turkey ETF
30.75
+0.17%
 
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
35.98
+0.16%
 
IXC iShares Global Energy ETF
37.20
+0.20%
 
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
59.28
+0.15%
 
FSMB First Trust Short Duration Managed Municipal ETF
19.77
+0.15%
 
IEI iShares 3-7 Year Treasury Bond ETF
118.15
+0.14%
 
FBND Fidelity Total Bond ETF
45.25
+0.15%
 
IAK iShares U.S. Insurance ETF
134.09
+0.14%
 
UITB VictoryShares Core Intermediate Bond ETF
46.58
+0.14%
 
AOK iShares Core 30/70 Conservative Allocation ETF
37.64
+0.13%
 
SCHP Schwab U.S. TIPS ETF
26.49
+0.08%
 
IQDY FlexShares International Quality Dividend Dynamic Index Fund
30.54
+0.13%
 
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
50.02
+0.13%
 
EFV iShares MSCI EAFE Value ETF
61.79
+0.10%
 
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
27.28
+0.13%
 
AGZ iShares Agency Bond ETF
109.17
+0.13%
 
STIP iShares 0-5 Year TIPS Bond ETF
102.67
+0.13%
 
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.53
+0.14%
 
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
47.97
+0.13%
 
FCAL First Trust California Municipal High Income ETF
48.13
+0.12%
 
VDE Vanguard Energy Index Fund ETF Shares
112.38
+0.12%
 
HMOP Hartford Municipal Opportunities ETF
38.21
+0.61%
 
FNDF Schwab Fundamental International Equity ETF
37.74
+0.09%
 
BIV Vanguard Intermediate-Term Bond Index Fund
76.13
+0.11%
 
DWLD Davis Select Worldwide ETF
38.18
+0.12%
 
FPE First Trust Preferred Securities and Income ETF
17.30
+0.09%
 
LMBS First Trust Low Duration Opportunities ETF
48.96
+0.09%
 
QINT American Century Quality Diversified International ETF
55.12
+0.11%
 
SCHO Schwab Short-Term U.S. Treasury ETF
24.31
+0.10%
 
SPTS SPDR Portfolio Short Term Treasury ETF
29.19
+0.10%
 
TAXF American Century Diversified Municipal Bond ETF
48.76
+0.10%
 
SPSB SPDR Portfolio Short Term Corporate Bond ETF
29.98
+0.09%
 
USTB VictoryShares Short-Term Bond ETF
50.56
+0.10%
 
NEAR iShares Short Duration Bond Active ETF
50.78
+0.11%
 
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
80.98
+0.09%
 
TLH iShares 10-20 Year Treasury Bond ETF
100.49
+0.07%
 
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
76.71
+0.05%
 
FLMI Franklin Dynamic Municipal Bond ETF
24.12
+0.08%
 
PXF Invesco RAFI Developed Markets ex-U.S. ETF
54.27
+0.08%
 
SPIB SPDR Portfolio Intermediate Term Corporate Bond ETF
33.05
+0.08%
 
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.20
+0.09%