MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
RDOG — ALPS REIT Dividend Dogs ETF
NYSE ArcaALPS REIT Dividend Dogs ETF
$37.88
+0.38(+1.01%)
- O
- 37.88
- H
- 37.88
- L
- 37.88
- V
- 1.22K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$37.88
Period Return+9.14%
Period High$42.76
Period Low$34.31
Avg Daily Volume1.7K
Total Trading Days365
RDOG — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $37.88 | $37.88 | $37.88 | $37.88 | +$0.38 | +1.01% | 1,219 | $37.86 | $37.88 $37.88 |
| Oct 5, 2026 | $37.62 | $37.62 | $37.50 | $37.50 | $-0.14 | -0.36% | 631 | $38.06 | $37.50 $37.62 |
| Oct 2, 2026 | $37.57 | $37.91 | $37.57 | $37.64 | +$0.08 | +0.21% | 5,991 | $37.69 | $37.57 $37.91 |
| Oct 1, 2026 | $37.34 | $37.62 | $37.30 | $37.56 | $-0.24 | -0.63% | 2,814 | $37.44 | $37.30 $37.62 |
| Sep 30, 2026 | $37.94 | $37.94 | $37.80 | $37.80 | $-0.15 | -0.41% | 860 | $37.90 | $37.80 $37.94 |
| Sep 29, 2026 | $37.91 | $37.95 | $37.88 | $37.95 | $-0.08 | -0.20% | 673 | $37.90 | $37.88 $37.95 |
| Sep 28, 2026 | $38.22 | $38.28 | $37.92 | $38.03 | $-0.23 | -0.61% | 3,123 | $38.09 | $37.92 $38.28 |
| Sep 25, 2026 | $37.94 | $38.26 | $37.94 | $38.26 | +$0.02 | +0.06% | 1,958 | $38.09 | $37.94 $38.26 |
| Sep 24, 2026 | $38.08 | $38.31 | $38.08 | $38.24 | $-0.06 | -0.16% | 2,432 | $38.20 | $38.08 $38.31 |
| Sep 23, 2026 | $38.30 | $38.30 | $38.30 | $38.30 | $-0.73 | -1.87% | 110 | $38.46 | $38.30 $38.30 |
| Sep 22, 2026 | $39.29 | $39.29 | $39.03 | $39.03 | +$0.10 | +0.26% | 488 | $39.17 | $39.03 $39.29 |
| Sep 21, 2026 | $38.88 | $38.93 | $38.88 | $38.93 | +$0.35 | +0.91% | 760 | $38.89 | $38.88 $38.93 |
| Sep 18, 2026 | $38.68 | $38.74 | $38.58 | $38.58 | $-0.45 | -1.16% | 492 | $38.72 | $38.58 $38.74 |
| Sep 17, 2026 | $38.96 | $39.17 | $38.91 | $39.03 | $-0.38 | -0.95% | 4,274 | $39.07 | $38.91 $39.17 |
| Sep 16, 2026 | $39.41 | $39.41 | $39.41 | $39.41 | $-0.35 | -0.89% | 153 | $40.06 | $39.41 $39.41 |
| Sep 15, 2026 | $39.79 | $39.87 | $39.76 | $39.76 | $-0.14 | -0.35% | 666 | $39.81 | $39.76 $39.87 |
| Sep 14, 2026 | $40.19 | $40.19 | $39.90 | $39.90 | $-0.03 | -0.07% | 319 | $40.10 | $39.90 $40.19 |
| Sep 11, 2026 | $39.78 | $40.00 | $39.78 | $39.93 | +$0.16 | +0.40% | 553 | $39.95 | $39.78 $40.00 |
| Sep 10, 2026 | $39.68 | $39.77 | $39.68 | $39.77 | $-0.25 | -0.62% | 553 | $39.69 | $39.68 $39.77 |
| Sep 9, 2026 | $40.42 | $40.42 | $40.02 | $40.02 | $-0.23 | -0.56% | 565 | $40.35 | $40.02 $40.42 |
| Sep 8, 2026 | $40.16 | $40.47 | $40.16 | $40.24 | $-0.31 | -0.77% | 538 | $40.30 | $40.16 $40.47 |
| Sep 4, 2026 | $40.55 | $40.55 | $40.55 | $40.55 | +$0.03 | +0.08% | 171 | $40.55 | $40.55 $40.55 |
| Sep 3, 2026 | $40.62 | $40.66 | $40.52 | $40.52 | $-0.01 | -0.02% | 3,032 | $40.63 | $40.52 $40.66 |
| Sep 2, 2026 | $40.57 | $40.57 | $40.52 | $40.53 | +$0.17 | +0.41% | 524 | $40.56 | $40.52 $40.57 |
| Sep 1, 2026 | $40.50 | $40.50 | $40.36 | $40.36 | $-0.17 | -0.41% | 397 | $40.47 | $40.36 $40.50 |
| Aug 31, 2026 | $40.53 | $40.53 | $40.53 | $40.53 | $-0.42 | -1.02% | 647 | $40.59 | $40.53 $40.53 |
| Aug 28, 2026 | $41.01 | $41.01 | $40.95 | $40.95 | $-0.01 | -0.02% | 1,362 | $41.00 | $40.95 $41.01 |
| Aug 27, 2026 | $40.96 | $40.96 | $40.96 | $40.96 | $-0.39 | -0.93% | 71 | $41.08 | $40.96 $40.96 |
| Aug 26, 2026 | $41.34 | $41.34 | $41.34 | $41.34 | $-0.36 | -0.86% | 92 | $41.58 | $41.34 $41.34 |
| Aug 25, 2026 | $41.55 | $41.70 | $41.55 | $41.70 | +$0.14 | +0.33% | 153 | $41.62 | $41.55 $41.70 |