Skip to main content

Alps Emerging Sector Dividend (NY: EDOG )

20.64 -0.07 (-0.34%)
Streaming Delayed Price Updated: 9:39 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 19.76 19.83 19.76 19.83 6,101 +0.01(+0.08%)
Jan 30, 2023 19.86 19.87 19.82 19.82 3,548 -0.18(-0.89%)
Jan 27, 2023 20.00 20.00 20.00 20.00 396 -0.09(-0.46%)
Jan 26, 2023 20.07 20.09 20.02 20.09 1,239 -0.01(-0.03%)
Jan 25, 2023 20.06 20.10 20.06 20.10 5,986 -0.06(-0.28%)
Jan 24, 2023 20.05 20.22 20.05 20.15 2,689 +0.06(+0.32%)
Jan 23, 2023 20.19 20.25 20.09 20.09 11,273 +0.11(+0.54%)
Jan 20, 2023 19.82 20.05 19.82 19.98 13,096 +0.22(+1.10%)
Jan 19, 2023 19.73 19.84 19.57 19.76 40,007 +0.15(+0.78%)
Jan 18, 2023 19.76 19.79 19.57 19.61 158,765 +0.06(+0.32%)
Jan 17, 2023 19.46 19.55 19.46 19.55 17,133 +0.05(+0.23%)
Jan 13, 2023 19.38 19.50 19.38 19.50 8,403 +0.06(+0.32%)
Jan 12, 2023 19.46 19.46 19.44 19.44 545 +0.14(+0.73%)
Jan 11, 2023 19.26 19.30 19.26 19.30 901 +0.06(+0.30%)
Jan 10, 2023 19.16 19.24 19.15 19.24 1,085 +0.06(+0.31%)
Jan 09, 2023 19.23 19.23 19.18 19.18 2,579 +0.09(+0.47%)
Jan 06, 2023 18.86 19.09 18.79 19.09 9,959 +0.45(+2.39%)
Jan 05, 2023 18.53 18.67 18.53 18.65 2,288 -0.14(-0.73%)
Jan 04, 2023 18.78 18.87 18.74 18.79 33,061 +0.16(+0.87%)
Jan 03, 2023 18.76 18.76 18.61 18.62 4,162 -0.14(-0.75%)
Dec 30, 2022 18.78 18.83 18.70 18.76 3,554 -0.10(-0.50%)
Dec 29, 2022 18.89 18.90 18.86 18.86 2,222 +0.34(+1.86%)
Dec 28, 2022 18.51 18.58 18.51 18.52 719 -0.10(-0.51%)
Dec 27, 2022 18.61 18.61 18.55 18.61 2,410 +0.03(+0.18%)
Dec 23, 2022 18.53 18.58 18.53 18.58 7,034 +0.15(+0.82%)
Dec 22, 2022 18.43 18.43 18.43 18.43 168 -0.13(-0.71%)
Dec 21, 2022 18.46 18.56 18.44 18.56 3,253 +0.24(+1.32%)
Dec 20, 2022 18.34 18.34 18.29 18.32 8,030 +0.06(+0.33%)
Dec 19, 2022 18.26 18.26 18.26 18.26 42 -0.05(-0.25%)
Dec 16, 2022 18.33 18.33 18.26 18.30 3,520 -0.06(-0.32%)
Dec 15, 2022 18.52 18.52 18.35 18.36 4,924 -0.27(-1.43%)
Dec 14, 2022 18.72 18.72 18.56 18.63 4,730 -0.14(-0.75%)
Dec 13, 2022 18.90 18.90 18.75 18.77 7,349 +0.12(+0.66%)
Dec 12, 2022 18.64 18.64 18.64 18.64 92 -0.02(-0.08%)
Dec 09, 2022 18.66 18.66 18.66 18.66 111 -0.08(-0.42%)
Dec 08, 2022 18.76 18.81 18.74 18.74 6,111 +0.04(+0.20%)
Dec 07, 2022 18.71 18.76 18.69 18.70 1,763 -0.10(-0.55%)
Dec 06, 2022 18.76 18.80 18.71 18.80 8,294 +0.14(+0.74%)
Dec 05, 2022 18.80 18.83 18.67 18.67 3,445 -0.23(-1.23%)
Dec 02, 2022 18.92 18.98 18.84 18.90 5,097 -0.12(-0.63%)
Dec 01, 2022 18.98 19.04 18.98 19.02 549 -0.06(-0.34%)
Nov 30, 2022 19.01 19.08 18.88 19.08 8,759 +0.24(+1.28%)
Nov 29, 2022 18.85 18.85 18.84 18.84 3,253 +0.15(+0.78%)
Nov 28, 2022 18.79 18.79 18.70 18.70 519 -0.05(-0.27%)
Nov 25, 2022 18.75 18.75 18.75 18.75 111 +0.22(+1.21%)
Nov 23, 2022 18.51 18.52 18.43 18.52 4,467 +0.16(+0.88%)
Nov 22, 2022 18.37 18.45 18.30 18.36 4,973 +0.15(+0.84%)
Nov 21, 2022 18.17 18.21 18.17 18.21 254 +0.03(+0.17%)
Nov 18, 2022 18.21 18.21 18.15 18.18 1,516 -0.00(-0.02%)
Nov 17, 2022 18.03 18.18 17.94 18.18 7,134 -0.17(-0.90%)
Nov 16, 2022 18.47 18.47 18.34 18.35 870 -0.30(-1.62%)
Nov 15, 2022 18.82 18.82 18.56 18.65 2,400 +0.05(+0.26%)
Nov 14, 2022 18.61 18.68 18.60 18.60 5,885 +0.05(+0.27%)
Nov 11, 2022 18.45 18.55 18.40 18.55 3,051 +0.17(+0.93%)
Nov 10, 2022 18.33 18.38 18.26 18.38 3,805 +0.52(+2.90%)
Nov 09, 2022 18.05 18.05 17.86 17.86 4,386 -0.19(-1.05%)
Nov 08, 2022 17.93 18.09 17.92 18.05 1,390 +0.12(+0.67%)
Nov 07, 2022 17.93 17.93 17.85 17.93 7,649 +0.12(+0.65%)
Nov 04, 2022 17.74 17.81 17.66 17.81 2,086 +0.55(+3.19%)
Nov 03, 2022 17.11 17.26 17.11 17.26 397 -0.02(-0.09%)
Nov 02, 2022 17.38 17.28 17.28 0 -0.17(-0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.