ALPS REIT Dividend Dogs ETF (RDOG)
NYSEARCA: RDOG · Real-Time Price · USD
35.89
0.00 (0.00%)
Dec 31, 2025, 4:00 PM EST - Market closed
RDOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 35.93 | 35.93 | 35.86 | 35.89 | 35.89 | -0.42% | 659 |
| Dec 30, 2025 | 35.85 | 36.04 | 35.85 | 36.04 | 36.04 | 0.63% | 562 |
| Dec 29, 2025 | 35.77 | 35.82 | 35.76 | 35.82 | 35.82 | 0.27% | 571 |
| Dec 26, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | 0.21% | 259 |
| Dec 24, 2025 | 35.38 | 35.64 | 35.38 | 35.64 | 35.64 | 0.97% | 190 |
| Dec 23, 2025 | 35.77 | 35.77 | 35.30 | 35.30 | 35.30 | -0.87% | 4,036 |
| Dec 22, 2025 | 35.90 | 35.90 | 35.60 | 35.61 | 35.61 | -0.13% | 1,508 |
| Dec 19, 2025 | 35.77 | 35.77 | 35.66 | 35.66 | 35.66 | -0.95% | 276 |
| Dec 18, 2025 | 36.14 | 36.22 | 36.00 | 36.00 | 36.00 | -2.06% | 3,104 |
| Dec 17, 2025 | 36.70 | 36.85 | 36.69 | 36.76 | 36.09 | 0.62% | 1,590 |
| Dec 16, 2025 | 36.92 | 36.92 | 36.52 | 36.53 | 35.86 | -0.44% | 8,592 |
| Dec 15, 2025 | 36.54 | 36.69 | 36.46 | 36.69 | 36.02 | 0.38% | 1,936 |
| Dec 12, 2025 | 36.59 | 36.66 | 36.55 | 36.55 | 35.88 | 0.59% | 1,011 |
| Dec 11, 2025 | 36.34 | 36.34 | 36.34 | 36.34 | 35.67 | 0.05% | 35 |
| Dec 10, 2025 | 36.17 | 36.48 | 36.17 | 36.32 | 35.66 | 1.13% | 1,825 |
| Dec 9, 2025 | 35.89 | 35.98 | 35.89 | 35.91 | 35.26 | 0.41% | 419 |
| Dec 8, 2025 | 35.79 | 35.79 | 35.77 | 35.77 | 35.12 | -0.44% | 584 |
| Dec 5, 2025 | 36.16 | 36.16 | 35.93 | 35.93 | 35.27 | -0.14% | 433 |
| Dec 4, 2025 | 36.06 | 36.06 | 35.98 | 35.98 | 35.32 | -1.00% | 223 |
| Dec 3, 2025 | 36.27 | 36.34 | 36.27 | 36.34 | 35.68 | 0.28% | 968 |
| Dec 2, 2025 | 36.15 | 36.35 | 36.15 | 36.24 | 35.58 | -0.35% | 638 |
| Dec 1, 2025 | 36.53 | 36.53 | 36.32 | 36.37 | 35.70 | -0.85% | 1,128 |
| Nov 28, 2025 | 36.68 | 36.68 | 36.68 | 36.68 | 36.01 | -0.01% | 71 |
| Nov 26, 2025 | 36.83 | 36.83 | 36.68 | 36.68 | 36.01 | 0.37% | 839 |
| Nov 25, 2025 | 36.70 | 36.70 | 36.55 | 36.55 | 35.88 | 1.32% | 1,323 |
| Nov 24, 2025 | 36.14 | 36.14 | 36.07 | 36.07 | 35.42 | -0.13% | 316 |
| Nov 21, 2025 | 36.12 | 36.12 | 36.12 | 36.12 | 35.46 | 1.93% | 46 |
| Nov 20, 2025 | 35.76 | 35.76 | 35.44 | 35.44 | 34.79 | -0.64% | 119,289 |
| Nov 19, 2025 | 36.07 | 36.07 | 35.60 | 35.66 | 35.01 | -1.23% | 3,137 |
| Nov 18, 2025 | 35.62 | 36.11 | 35.62 | 36.11 | 35.45 | 0.53% | 543 |
| Nov 17, 2025 | 36.17 | 36.17 | 35.91 | 35.91 | 35.26 | -0.89% | 1,188 |
| Nov 14, 2025 | 36.24 | 36.24 | 36.24 | 36.24 | 35.58 | 0.50% | 45 |
| Nov 13, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 35.40 | -0.78% | 74 |
| Nov 12, 2025 | 36.34 | 36.34 | 36.34 | 36.34 | 35.68 | -0.75% | 125 |
| Nov 11, 2025 | 36.61 | 36.61 | 36.61 | 36.61 | 35.95 | 1.28% | 106 |
| Nov 10, 2025 | 36.09 | 36.15 | 36.09 | 36.15 | 35.49 | 0.04% | 360 |
| Nov 7, 2025 | 35.83 | 36.14 | 35.78 | 36.14 | 35.48 | 2.08% | 489 |
| Nov 6, 2025 | 35.43 | 35.54 | 35.40 | 35.40 | 34.76 | -0.47% | 2,016 |
| Nov 5, 2025 | 35.57 | 35.57 | 35.57 | 35.57 | 34.92 | 0.74% | 35 |
| Nov 4, 2025 | 35.31 | 35.31 | 35.31 | 35.31 | 34.67 | -0.19% | 129 |
| Nov 3, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | 34.73 | -0.08% | 80 |
| Oct 31, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 34.76 | 0.25% | 77 |
| Oct 30, 2025 | 35.28 | 35.31 | 35.28 | 35.31 | 34.67 | 0.40% | 357 |
| Oct 29, 2025 | 35.51 | 35.51 | 35.17 | 35.17 | 34.53 | -1.62% | 222 |
| Oct 28, 2025 | 35.86 | 35.86 | 35.75 | 35.75 | 35.10 | -1.31% | 1,444 |
| Oct 27, 2025 | 36.15 | 36.23 | 36.15 | 36.23 | 35.57 | -0.12% | 3,538 |
| Oct 24, 2025 | 36.30 | 36.30 | 36.24 | 36.27 | 35.61 | 0.22% | 1,459 |
| Oct 23, 2025 | 36.07 | 36.22 | 36.07 | 36.19 | 35.53 | -0.31% | 506 |
| Oct 22, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 35.64 | 0.33% | 76 |
| Oct 21, 2025 | 36.17 | 36.18 | 36.17 | 36.18 | 35.52 | -0.26% | 504 |