Skip to main content

Alps Emerging Sector Dividend (NY: EDOG )

20.18 -0.11 (-0.53%)
Streaming Delayed Price Updated: 12:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2023 20.18 20.29 20.18 20.29 650 +0.10(+0.52%)
Sep 27, 2023 20.28 20.28 20.12 20.19 4,544 -0.06(-0.32%)
Sep 26, 2023 20.43 20.43 20.25 20.25 666 -0.34(-1.65%)
Sep 25, 2023 20.59 20.59 20.56 20.59 3,942 -0.08(-0.39%)
Sep 22, 2023 20.81 20.82 20.65 20.67 4,146 +0.17(+0.83%)
Sep 21, 2023 20.65 20.65 20.50 20.50 1,576 -0.43(-2.06%)
Sep 20, 2023 21.09 21.15 20.92 20.93 5,924 +0.06(+0.28%)
Sep 19, 2023 20.85 20.92 20.85 20.87 3,559 +0.04(+0.21%)
Sep 18, 2023 20.86 20.90 20.83 20.83 1,280 -0.10(-0.47%)
Sep 15, 2023 20.97 20.97 20.89 20.93 5,461 -0.17(-0.79%)
Sep 14, 2023 21.07 21.09 21.00 21.09 735 +0.18(+0.87%)
Sep 13, 2023 20.91 20.91 20.91 20.91 213 +0.13(+0.61%)
Sep 12, 2023 20.77 20.78 20.77 20.78 318 -0.06(-0.27%)
Sep 11, 2023 20.84 20.84 20.84 20.84 200 +0.16(+0.79%)
Sep 08, 2023 20.68 20.68 20.62 20.68 1,392 +0.04(+0.17%)
Sep 07, 2023 20.66 20.66 20.64 20.64 1,658 -0.12(-0.57%)
Sep 06, 2023 20.80 20.80 20.76 20.76 377 -0.05(-0.24%)
Sep 05, 2023 20.85 20.86 20.81 20.81 1,427 -0.29(-1.37%)
Sep 01, 2023 21.13 21.13 21.03 21.10 214 +0.15(+0.72%)
Aug 31, 2023 21.08 21.09 20.95 20.95 46,345 -0.35(-1.66%)
Aug 30, 2023 21.46 21.46 21.29 21.30 9,183 -0.05(-0.23%)
Aug 29, 2023 21.25 21.35 21.25 21.35 3,308 +0.17(+0.78%)
Aug 28, 2023 21.22 21.22 21.16 21.19 849 +0.06(+0.26%)
Aug 25, 2023 21.02 21.13 20.98 21.13 1,911 +0.08(+0.40%)
Aug 24, 2023 21.24 21.24 21.05 21.05 2,831 -0.19(-0.91%)
Aug 23, 2023 21.23 21.30 21.19 21.24 1,679 +0.27(+1.31%)
Aug 22, 2023 20.94 21.00 20.94 20.97 1,962 +0.11(+0.54%)
Aug 21, 2023 20.80 20.90 20.79 20.85 2,155 -0.01(-0.03%)
Aug 18, 2023 20.73 20.87 20.73 20.86 4,125 +0.00(+0.00%)
Aug 17, 2023 21.07 21.07 20.82 20.86 3,147 -0.04(-0.21%)
Aug 16, 2023 20.93 20.93 20.90 20.90 515 -0.06(-0.30%)
Aug 15, 2023 20.94 21.01 20.94 20.97 658 -0.21(-1.01%)
Aug 14, 2023 21.14 21.18 20.98 21.18 6,932 -0.07(-0.34%)
Aug 11, 2023 21.32 21.32 21.23 21.25 8,043 -0.17(-0.78%)
Aug 10, 2023 21.46 21.46 21.42 21.42 1,521 +0.07(+0.32%)
Aug 09, 2023 21.39 21.39 21.28 21.35 3,014 +0.04(+0.18%)
Aug 08, 2023 21.24 21.35 21.24 21.31 1,505 -0.18(-0.84%)
Aug 07, 2023 21.51 21.51 21.43 21.49 1,775 +0.00(+0.00%)
Aug 04, 2023 21.54 21.62 21.49 21.49 4,870 +0.06(+0.28%)
Aug 03, 2023 21.40 21.49 21.40 21.43 825 -0.10(-0.48%)
Aug 02, 2023 21.76 21.76 21.54 21.54 21,705 -0.36(-1.65%)
Aug 01, 2023 21.92 21.92 21.87 21.90 762 -0.21(-0.95%)
Jul 31, 2023 22.11 22.11 22.11 22.11 248 +0.14(+0.63%)
Jul 28, 2023 21.87 21.97 21.87 21.97 1,433 +0.24(+1.10%)
Jul 27, 2023 21.87 21.92 21.73 21.73 2,335 -0.18(-0.80%)
Jul 26, 2023 21.76 21.92 21.76 21.91 1,646 +0.22(+0.99%)
Jul 25, 2023 21.72 21.73 21.69 21.69 976 +0.09(+0.43%)
Jul 24, 2023 21.55 21.65 21.55 21.60 1,748 +0.20(+0.94%)
Jul 21, 2023 21.41 21.48 21.40 21.40 4,359 +0.06(+0.29%)
Jul 20, 2023 21.40 21.40 21.34 21.34 1,014 -0.19(-0.90%)
Jul 19, 2023 21.47 21.53 21.47 21.53 372 +0.05(+0.24%)
Jul 18, 2023 21.45 21.53 21.45 21.48 4,940 +0.07(+0.35%)
Jul 17, 2023 21.26 21.40 21.25 21.40 4,149 +0.06(+0.27%)
Jul 14, 2023 21.37 21.37 21.32 21.35 826 +0.00(+0.00%)
Jul 13, 2023 21.25 21.35 21.25 21.35 2,168 +0.24(+1.16%)
Jul 12, 2023 21.00 21.10 21.00 21.10 29,988 +0.33(+1.60%)
Jul 11, 2023 20.62 20.77 20.62 20.77 2,651 +0.13(+0.61%)
Jul 10, 2023 20.62 20.66 20.55 20.64 9,480 +0.00(+0.00%)
Jul 07, 2023 20.47 20.67 20.47 20.64 4,013 +0.21(+1.01%)
Jul 06, 2023 20.49 20.49 20.35 20.44 3,557 -0.34(-1.63%)
Jul 05, 2023 20.83 20.83 20.75 20.78 1,456 -0.06(-0.28%)
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.