NYSE Arca · RDOG · ETF
ALPS REIT Dividend Dogs ETF (RDOG) ETF price history
Every NYSE Arca trading session of ALPS REIT Dividend Dogs ETF from May 22, 2008 to Sep 28, 2026: 4,616 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RDOG adjusted close, 2008 to 2026
- $42.47
- All time high, 2026
- $42.76
- 52 week high, $33.26 low
- 4,616
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
RDOG key facts
- ALPS REIT Dividend Dogs ETF (RDOG) closed at $38.03 on Sep 28, 2026 on NYSE Arca.
- RDOG's all time high close is $42.47, set on Jul 16, 2026; its all time low close is $6.57 on Mar 9, 2009.
- RDOG's 52 week range is $33.26 to $42.76.
- RDOG returned +9.9% over the year to Sep 28, 2026 and +6.1% over five years.
- Over ten years RDOG returned +36%, +3.1% a year compounded.
- RDOG's deepest drawdown was -68.9% from May 30, 2008 to Mar 9, 2009.
- DataCedar holds 4,616 daily sessions of RDOG history from May 22, 2008 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
RDOG price chart, 2008 to 2026
RDOG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.1% |
| 3 months | -9.5% |
| 6 months | +11.1% |
| Year to date | +8.9% |
| 1 year | +9.9% |
| 3 years | +36.0% |
| 5 years | +6.1% |
| 10 years | +36.1% |
| Since May 22, 2008 | +81.1% |
| Compound annual growth, 18.4 years | +3.3% |
RDOG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $42.47 on Jul 16, 2026
- All time low close
- $6.57 on Mar 9, 2009
- 52 week high
- $42.76 on Jul 17, 2026
- 52 week low
- $33.26 on Oct 10, 2025
- Deepest drawdown
- -68.9% from May 30, 2008 to Mar 9, 2009, recovered Sep 14, 2012
- Best single session
- +14.6% on Nov 28, 2008
- Worst single session
- -18.5% on Mar 16, 2020
- Volatility, 1 year annualised
- 14.5%
- Sessions closing higher, 1 year
- 52%
- Best calendar year
- 2021, +34%
- Worst calendar year
- 2022, -26%
RDOG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on May 22, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $34.89 | $42.76 | $34.22 | $38.03 | +9.3% | 254.1K | 185 |
| 2025 | $34.08 | $35.90 | $29.19 | $34.78 | +1.0% | 469.6K | 250 |
| 2024 | $33.15 | $37.88 | $29.67 | $34.46 | +4.5% | 274.4K | 252 |
| 2023 | $29.91 | $34.75 | $26.04 | $32.96 | +10.4% | 273.6K | 250 |
| 2022 | $39.90 | $40.46 | $28.13 | $29.85 | -25.5% | 266.4K | 251 |
| 2021 | $29.58 | $41.05 | $28.36 | $40.09 | +34.1% | 345.5K | 252 |
| 2020 | $32.63 | $35.23 | $16.79 | $29.90 | -10.0% | 1.1M | 253 |
| 2019 | $27.19 | $33.85 | $26.87 | $33.22 | +21.5% | 621.7K | 252 |
| 2018 | $28.98 | $30.63 | $25.99 | $27.33 | -5.7% | 945K | 251 |
| 2017 | $26.10 | $29.32 | $25.85 | $28.99 | +11.9% | 1.2M | 251 |
| 2016 | $25.17 | $28.69 | $22.70 | $25.92 | +1.5% | 1.6M | 252 |
| 2015 | $25.43 | $27.36 | $19.40 | $25.54 | +1.1% | 1.8M | 252 |
| 2014 | $21.91 | $25.73 | $18.28 | $25.26 | +14.4% | 2.2M | 252 |
| 2013 | $22.37 | $25.05 | $20.57 | $22.08 | +0.8% | 4.4M | 252 |
| 2012 | $17.31 | $22.89 | $16.82 | $21.91 | +29.5% | 2M | 250 |
| 2011 | $18.27 | $19.64 | $14.45 | $16.92 | -5.8% | 2.5M | 252 |
| 2010 | $15.08 | $18.51 | $11.19 | $17.95 | +20.8% | 2.7M | 252 |
| 2009 | $11.41 | $15.54 | $6.14 | $14.86 | +33.9% | 935K | 252 |
| 2008 | $21.01 | $21.97 | $7.70 | $11.09 | n/a | 566.8K | 155 |
RDOG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $38.03 | -6.2% |
| August 2026 | $40.53 | -2.1% |
| July 2026 | $41.38 | -0.4% |
| June 2026 | $41.54 | +3.9% |
| May 2026 | $40.00 | +4.1% |
| April 2026 | $38.43 | +9.7% |
| March 2026 | $35.03 | -7.1% |
| February 2026 | $37.69 | +5.0% |
| January 2026 | $35.91 | +3.2% |
| December 2025 | $34.78 | -0.3% |
| November 2025 | $34.90 | +3.6% |
| October 2025 | $33.68 | -3.0% |
About the RDOG data
Daily bars. 4,616 sessions from May 22, 2008 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 22, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RDOG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- RCLR Reckoner BBB-B CLO Reinvesting ETF
- RCLY Reckoner BBB-B CLO Annual ETF
- RCTR First Trust Bloomberg Nuclear Power ETF
- RDIV Invesco S&P Ultra Dividend Revenue ETF
- RDYY YieldMax RDDT Option Income Strategy ETF
- RECI Columbia Research Enhanced Core Premium Income ETF
- RECS Columbia Research Enhanced Core ETF
- REET iShares Global REIT ETF
Common questions
RDOG share price history
