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 (%)
Jul 31, 2023 21.18 21.18 21.18 21.18 259 +0.13(+0.63%)
Jul 28, 2023 20.95 21.05 20.95 21.05 1,496 +0.23(+1.10%)
Jul 27, 2023 20.95 21.00 20.82 20.82 2,438 -0.17(-0.80%)
Jul 26, 2023 20.84 21.00 20.84 20.99 1,718 +0.21(+0.99%)
Jul 25, 2023 20.80 20.81 20.78 20.78 1,019 +0.09(+0.43%)
Jul 24, 2023 20.64 20.74 20.64 20.69 1,825 +0.19(+0.94%)
Jul 21, 2023 20.51 20.58 20.49 20.50 4,550 +0.06(+0.29%)
Jul 20, 2023 20.49 20.49 20.44 20.44 1,058 -0.18(-0.90%)
Jul 19, 2023 20.57 20.62 20.57 20.62 389 +0.05(+0.24%)
Jul 18, 2023 20.55 20.63 20.54 20.57 5,157 +0.07(+0.35%)
Jul 17, 2023 20.36 20.50 20.35 20.50 4,331 +0.05(+0.27%)
Jul 14, 2023 20.47 20.47 20.42 20.45 863 +0.00(+0.00%)
Jul 13, 2023 20.35 20.45 20.35 20.45 2,264 +0.23(+1.16%)
Jul 12, 2023 20.11 20.21 20.11 20.21 31,307 +0.32(+1.60%)
Jul 11, 2023 19.76 19.90 19.76 19.90 2,768 +0.12(+0.61%)
Jul 10, 2023 19.76 19.79 19.68 19.77 9,897 +0.00(+0.00%)
Jul 07, 2023 19.61 19.80 19.61 19.77 4,189 +0.20(+1.01%)
Jul 06, 2023 19.63 19.63 19.49 19.58 3,713 -0.32(-1.63%)
Jul 05, 2023 19.95 19.95 19.87 19.90 1,520 -0.06(-0.28%)
Jul 03, 2023 19.96 19.99 19.96 19.96 468 +0.14(+0.69%)
Jun 30, 2023 19.84 19.86 19.82 19.82 8,340 +0.18(+0.90%)
Jun 29, 2023 19.57 19.64 19.56 19.64 2,612 +0.04(+0.19%)
Jun 28, 2023 19.64 19.64 19.61 19.61 863 -0.17(-0.87%)
Jun 27, 2023 19.88 19.88 19.71 19.78 3,722 +0.02(+0.11%)
Jun 26, 2023 19.78 19.80 19.71 19.76 51,214 +0.14(+0.72%)
Jun 23, 2023 19.64 19.68 19.62 19.62 901 -0.25(-1.25%)
Jun 22, 2023 19.94 19.94 19.81 19.86 2,440 -0.14(-0.70%)
Jun 21, 2023 19.92 20.00 19.92 20.00 895 -0.02(-0.08%)
Jun 20, 2023 19.98 20.02 19.96 20.02 32,219 -0.28(-1.39%)
Jun 16, 2023 20.30 20.30 20.30 20.30 181 -0.02(-0.10%)
Jun 15, 2023 20.28 20.32 20.32 1,356 +0.30(+1.48%)
Jun 14, 2023 20.01 20.10 19.98 20.03 62,072 +0.12(+0.61%)
Jun 13, 2023 19.93 19.93 19.85 19.90 7,968 -0.02(-0.08%)
Jun 12, 2023 19.93 19.93 19.87 19.92 1,307 +0.00(+0.00%)
Jun 09, 2023 19.86 19.92 19.86 19.92 498 +0.12(+0.60%)
Jun 08, 2023 19.70 19.82 19.70 19.80 41,389 +0.16(+0.83%)
Jun 07, 2023 19.68 19.80 19.63 19.64 116,096 -0.08(-0.43%)
Jun 06, 2023 19.70 19.72 19.70 19.72 5,962 +0.20(+1.04%)
Jun 05, 2023 19.52 19.55 19.52 19.52 1,361 +0.02(+0.11%)
Jun 02, 2023 19.47 19.50 19.44 19.50 1,262 +0.29(+1.50%)
Jun 01, 2023 19.21 19.21 19.21 19.21 147 +0.21(+1.12%)
May 31, 2023 18.88 19.00 18.88 19.00 390 -0.10(-0.51%)
May 30, 2023 19.12 19.12 19.02 19.10 4,742 -0.14(-0.75%)
May 26, 2023 19.20 19.24 19.19 19.24 430 +0.12(+0.64%)
May 25, 2023 19.10 19.12 19.05 19.12 4,261 -0.10(-0.52%)
May 24, 2023 19.26 19.31 19.20 19.22 1,716 -0.13(-0.66%)
May 23, 2023 19.43 19.43 19.35 19.35 536 -0.19(-0.96%)
May 22, 2023 19.51 19.58 19.48 19.54 7,266 +0.02(+0.11%)
May 19, 2023 19.82 19.83 19.51 19.51 7,129 -0.07(-0.34%)
May 18, 2023 19.58 19.58 19.58 19.58 64 -0.09(-0.46%)
May 17, 2023 19.61 19.68 19.61 19.67 2,944 -0.01(-0.03%)
May 16, 2023 19.75 19.75 19.68 19.68 334 -0.25(-1.28%)
May 15, 2023 19.88 19.93 19.88 19.93 3,280 +0.09(+0.47%)
May 12, 2023 19.84 19.84 19.84 19.84 214 -0.08(-0.41%)
May 11, 2023 19.87 19.92 19.83 19.92 526 -0.29(-1.44%)
May 10, 2023 20.21 20.21 20.21 20.21 171 +0.03(+0.12%)
May 09, 2023 20.19 20.27 20.17 20.19 1,754 -0.01(-0.06%)
May 08, 2023 20.25 20.25 20.19 20.20 1,769 +0.16(+0.79%)
May 05, 2023 19.86 20.04 19.86 20.04 543 +0.23(+1.15%)
May 04, 2023 19.73 19.81 19.71 19.81 1,514 +0.06(+0.32%)
May 03, 2023 19.73 19.75 19.73 19.75 350 +0.09(+0.46%)
May 02, 2023 19.59 19.68 19.59 19.66 497 -0.19(-0.94%)
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.