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 (%)
Oct 31, 2022 17.14 17.30 17.14 17.30 4,375 +0.01(+0.04%)
Oct 28, 2022 17.27 17.33 17.20 17.29 78,710 -0.02(-0.13%)
Oct 27, 2022 17.35 17.36 17.30 17.32 1,999 +0.03(+0.18%)
Oct 26, 2022 17.34 17.37 17.29 17.29 12,091 +0.14(+0.82%)
Oct 25, 2022 17.02 17.17 17.01 17.14 22,881 +0.15(+0.91%)
Oct 24, 2022 16.98 17.02 16.90 16.99 79,414 -0.23(-1.31%)
Oct 21, 2022 16.94 17.22 16.94 17.22 3,521 +0.29(+1.71%)
Oct 20, 2022 17.11 17.11 16.93 16.93 1,144 +0.10(+0.58%)
Oct 19, 2022 16.87 16.88 16.79 16.83 5,960 -0.04(-0.27%)
Oct 18, 2022 16.92 16.92 16.84 16.87 1,547 +0.05(+0.33%)
Oct 17, 2022 16.80 16.89 16.80 16.82 3,147 +0.47(+2.85%)
Oct 14, 2022 16.60 16.61 16.35 16.35 10,507 -0.27(-1.65%)
Oct 13, 2022 16.37 16.70 16.37 16.63 101,409 +0.17(+1.03%)
Oct 12, 2022 16.45 16.46 16.42 16.46 12,846 -0.09(-0.52%)
Oct 11, 2022 16.63 16.67 16.54 16.54 2,297 -0.10(-0.63%)
Oct 10, 2022 16.64 16.73 16.62 16.65 39,494 +0.03(+0.21%)
Oct 07, 2022 16.72 16.72 16.59 16.61 1,983 -0.29(-1.69%)
Oct 06, 2022 17.03 17.03 16.90 16.90 2,697 -0.01(-0.05%)
Oct 05, 2022 16.85 16.96 16.80 16.91 2,697 -0.07(-0.39%)
Oct 04, 2022 16.94 17.03 16.94 16.97 2,914 +0.36(+2.18%)
Oct 03, 2022 16.35 16.64 16.35 16.61 12,691 +0.44(+2.73%)
Sep 30, 2022 16.20 16.25 16.17 16.17 5,756 -0.04(-0.24%)
Sep 29, 2022 16.31 16.31 16.09 16.21 1,349 -0.36(-2.18%)
Sep 28, 2022 16.40 16.57 16.40 16.57 4,114 +0.04(+0.26%)
Sep 27, 2022 16.66 16.70 16.51 16.53 5,801 -0.04(-0.24%)
Sep 26, 2022 16.75 16.75 16.56 16.57 2,871 -0.32(-1.88%)
Sep 23, 2022 17.05 17.05 16.82 16.88 15,189 -0.49(-2.80%)
Sep 22, 2022 17.40 17.40 17.29 17.37 129,897 +0.09(+0.52%)
Sep 21, 2022 17.54 17.54 17.28 17.28 155 -0.21(-1.21%)
Sep 20, 2022 17.50 17.52 17.45 17.49 1,571 -0.12(-0.69%)
Sep 19, 2022 17.45 17.61 17.43 17.61 41,500 -0.01(-0.06%)
Sep 16, 2022 17.56 17.63 17.56 17.63 4,109 -0.09(-0.50%)
Sep 15, 2022 17.73 17.73 17.71 17.71 202 -0.38(-2.11%)
Sep 14, 2022 18.07 18.10 18.05 18.10 1,047 +0.18(+0.99%)
Sep 13, 2022 18.12 18.21 17.92 17.92 1,836 -0.75(-4.00%)
Sep 12, 2022 18.52 18.72 18.52 18.67 11,387 +0.32(+1.74%)
Sep 09, 2022 18.34 18.36 18.33 18.35 1,093 +0.27(+1.47%)
Sep 08, 2022 18.06 18.08 18.05 18.08 3,162 -0.01(-0.08%)
Sep 07, 2022 18.00 18.09 18.00 18.09 735 +0.31(+1.75%)
Sep 06, 2022 17.79 17.79 17.78 17.78 806 -0.03(-0.18%)
Sep 02, 2022 17.78 17.90 17.77 17.82 9,159 +0.18(+1.05%)
Sep 01, 2022 17.57 17.65 17.57 17.63 3,950 -0.10(-0.54%)
Aug 31, 2022 17.88 17.89 17.73 17.73 2,065 -0.26(-1.42%)
Aug 30, 2022 18.05 18.06 17.91 17.98 1,583 -0.16(-0.86%)
Aug 29, 2022 18.12 18.18 18.12 18.14 9,876 -0.02(-0.12%)
Aug 26, 2022 18.44 18.44 18.16 18.16 2,365 -0.22(-1.19%)
Aug 25, 2022 18.38 18.38 18.38 18.38 70 +0.20(+1.11%)
Aug 24, 2022 18.06 18.21 18.06 18.18 3,141 -0.08(-0.44%)
Aug 23, 2022 18.23 18.26 18.23 18.26 720 +0.28(+1.53%)
Aug 22, 2022 17.91 17.98 17.91 17.98 840 -0.10(-0.55%)
Aug 19, 2022 18.09 18.09 18.05 18.08 3,254 -0.23(-1.25%)
Aug 18, 2022 18.37 18.37 18.28 18.31 1,353 -0.11(-0.60%)
Aug 17, 2022 18.36 18.42 18.35 18.42 528 -0.08(-0.45%)
Aug 16, 2022 18.37 18.50 18.37 18.50 1,612 +0.12(+0.67%)
Aug 15, 2022 18.35 18.38 18.35 18.38 906 -0.17(-0.90%)
Aug 12, 2022 18.38 18.55 18.38 18.55 2,251 +0.20(+1.08%)
Aug 11, 2022 18.50 18.50 18.35 18.35 1,846 +0.08(+0.46%)
Aug 10, 2022 18.25 18.29 18.25 18.27 2,614 +0.26(+1.42%)
Aug 09, 2022 18.02 18.02 17.99 18.01 11,351 +0.01(+0.05%)
Aug 08, 2022 18.09 18.09 17.96 18.00 15,721 +0.13(+0.72%)
Aug 05, 2022 17.84 17.87 17.83 17.87 566 +0.01(+0.08%)
Aug 04, 2022 17.84 17.86 17.84 17.86 564 +0.21(+1.20%)
Aug 03, 2022 17.59 17.65 17.56 17.65 6,431 +0.06(+0.35%)
Aug 02, 2022 17.76 17.76 17.59 17.59 7,837 -0.22(-1.23%)
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.