Skip to main content

Alps Emerging Sector Dividend (NY: EDOG )

22.34 +0.32 (+1.48%)
Streaming Delayed Price Updated: 2:47 PM EDT, Sep 19, 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 +0.12(+0.61%)
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.