Skip to main content

Alps Emerging Sector Dividend (NY: EDOG )

22.11 -0.01 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 20.92 20.95 20.92 20.94 7,361 -0.00(-0.01%)
Dec 28, 2023 21.07 21.07 20.94 20.94 1,172 -0.08(-0.40%)
Dec 27, 2023 20.98 21.07 20.98 21.02 1,956 +0.13(+0.62%)
Dec 26, 2023 20.93 20.96 20.81 20.89 2,880 +0.10(+0.47%)
Dec 22, 2023 20.82 20.82 20.76 20.79 1,277 +0.09(+0.44%)
Dec 21, 2023 20.71 20.73 20.57 20.70 4,579 +0.29(+1.40%)
Dec 20, 2023 20.73 20.73 20.42 20.42 8,288 -0.28(-1.34%)
Dec 19, 2023 20.69 20.70 20.68 20.69 1,249 +0.17(+0.81%)
Dec 18, 2023 20.43 20.56 20.41 20.53 1,658 +0.07(+0.33%)
Dec 15, 2023 20.46 20.52 20.45 20.46 11,791 -0.05(-0.22%)
Dec 14, 2023 20.46 20.53 20.44 20.51 1,879 +0.36(+1.80%)
Dec 13, 2023 19.75 20.14 19.71 20.14 7,356 +0.27(+1.37%)
Dec 12, 2023 19.83 19.87 19.83 19.87 1,066 -0.00(-0.01%)
Dec 11, 2023 19.89 19.89 19.84 19.87 9,087 -0.14(-0.70%)
Dec 08, 2023 19.94 20.01 19.94 20.01 848 -0.03(-0.14%)
Dec 07, 2023 20.03 20.04 20.03 20.04 560 -0.02(-0.08%)
Dec 06, 2023 20.17 20.17 20.06 20.06 3,640 +0.01(+0.07%)
Dec 05, 2023 19.95 20.04 19.94 20.04 2,444 -0.05(-0.25%)
Dec 04, 2023 20.12 20.13 20.02 20.09 2,464 -0.16(-0.77%)
Dec 01, 2023 20.21 20.25 20.21 20.25 137 +0.27(+1.36%)
Nov 30, 2023 19.97 19.99 19.93 19.98 669 -0.01(-0.03%)
Nov 29, 2023 20.03 20.03 19.99 19.99 476 -0.18(-0.91%)
Nov 28, 2023 20.13 20.17 20.12 20.17 5,799 +0.16(+0.82%)
Nov 27, 2023 19.95 20.01 19.95 20.01 687 +0.04(+0.21%)
Nov 24, 2023 19.94 19.96 19.94 19.96 146 +0.04(+0.20%)
Nov 22, 2023 19.87 19.94 19.87 19.92 1,322 -0.08(-0.42%)
Nov 21, 2023 19.97 20.01 19.97 20.01 5,166 -0.12(-0.60%)
Nov 20, 2023 20.06 20.16 20.03 20.13 12,274 +0.24(+1.20%)
Nov 17, 2023 19.92 19.93 19.89 19.89 382 -0.03(-0.17%)
Nov 16, 2023 19.79 19.92 19.79 19.92 2,233 +0.03(+0.14%)
Nov 15, 2023 19.93 19.99 19.90 19.90 1,051 +0.05(+0.25%)
Nov 14, 2023 19.58 19.85 19.58 19.85 2,223 +0.59(+3.06%)
Nov 13, 2023 19.21 19.26 19.21 19.26 2,793 -0.05(-0.27%)
Nov 10, 2023 19.17 19.31 19.17 19.31 917 +0.09(+0.47%)
Nov 09, 2023 19.41 19.44 19.22 19.22 1,955 -0.21(-1.06%)
Nov 08, 2023 19.46 19.53 19.43 19.43 1,358 -0.15(-0.76%)
Nov 07, 2023 19.52 19.61 19.52 19.58 639 -0.08(-0.41%)
Nov 06, 2023 19.68 19.70 19.64 19.66 4,506 -0.01(-0.06%)
Nov 03, 2023 19.66 19.67 19.66 19.67 1,245 +0.37(+1.90%)
Nov 02, 2023 19.26 19.30 19.26 19.30 355 +0.32(+1.68%)
Nov 01, 2023 18.92 18.98 18.82 18.98 3,996 +0.15(+0.80%)
Oct 31, 2023 18.76 18.83 18.76 18.83 708 -0.06(-0.31%)
Oct 30, 2023 19.00 19.00 18.81 18.89 995 +0.06(+0.34%)
Oct 27, 2023 18.97 18.97 18.82 18.82 255 -0.02(-0.12%)
Oct 26, 2023 18.85 18.85 18.85 18.85 19 +0.07(+0.36%)
Oct 25, 2023 18.79 18.80 18.78 18.78 1,050 -0.06(-0.31%)
Oct 24, 2023 18.79 18.87 18.79 18.84 29,241 +0.11(+0.57%)
Oct 23, 2023 18.75 18.75 18.73 18.73 576 -0.02(-0.13%)
Oct 20, 2023 18.81 18.82 18.76 18.76 666 -0.20(-1.03%)
Oct 19, 2023 18.99 19.19 18.92 18.95 2,419 -0.17(-0.88%)
Oct 18, 2023 19.26 19.26 19.10 19.12 6,404 -0.14(-0.72%)
Oct 17, 2023 19.21 19.37 19.21 19.26 6,845 +0.06(+0.32%)
Oct 16, 2023 19.03 19.23 19.03 19.20 2,349 +0.18(+0.96%)
Oct 13, 2023 19.10 19.10 19.00 19.01 1,659 -0.03(-0.15%)
Oct 12, 2023 19.20 19.20 18.92 19.04 3,378 -0.24(-1.27%)
Oct 11, 2023 19.35 19.37 19.29 19.29 962 +0.11(+0.58%)
Oct 10, 2023 19.11 19.18 19.11 19.18 384 +0.32(+1.70%)
Oct 09, 2023 18.85 18.90 18.69 18.86 3,368 -0.05(-0.25%)
Oct 06, 2023 18.66 18.90 18.66 18.90 4,554 +0.15(+0.78%)
Oct 05, 2023 18.78 18.78 18.67 18.76 4,098 -0.05(-0.26%)
Oct 04, 2023 18.84 18.84 18.78 18.80 3,884 -0.04(-0.20%)
Oct 03, 2023 19.03 19.03 18.76 18.84 5,554 -0.28(-1.46%)
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.