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 (%)
May 31, 2022 19.52 19.58 19.49 19.54 2,028 +0.21(+1.10%)
May 27, 2022 19.33 19.37 19.31 19.33 6,250 +0.12(+0.61%)
May 26, 2022 19.12 19.37 19.10 19.21 11,135 +0.22(+1.16%)
May 25, 2022 18.94 18.99 18.94 18.99 1,805 -0.04(-0.23%)
May 24, 2022 19.02 19.04 19.02 19.04 192 -0.22(-1.14%)
May 23, 2022 19.08 19.26 19.06 19.26 15,730 +0.39(+2.08%)
May 20, 2022 18.95 19.04 18.69 18.86 17,275 +0.03(+0.17%)
May 19, 2022 18.69 18.85 18.69 18.83 2,221 +0.24(+1.30%)
May 18, 2022 18.83 18.83 18.57 18.59 6,850 -0.27(-1.42%)
May 17, 2022 18.80 18.86 18.75 18.86 4,752 +0.29(+1.54%)
May 16, 2022 18.42 18.61 18.42 18.57 17,240 +0.08(+0.44%)
May 13, 2022 18.29 18.57 18.26 18.49 17,513 +0.18(+1.00%)
May 12, 2022 18.13 18.33 17.96 18.31 47,346 -0.05(-0.27%)
May 11, 2022 18.35 18.36 18.35 18.36 381 +0.02(+0.09%)
May 10, 2022 18.55 18.63 18.26 18.34 14,853 +0.16(+0.87%)
May 09, 2022 18.31 18.31 18.18 18.18 2,561 -0.41(-2.19%)
May 06, 2022 18.48 18.63 18.48 18.59 2,240 -0.15(-0.79%)
May 05, 2022 18.68 18.75 18.66 18.74 4,121 -0.45(-2.33%)
May 04, 2022 18.81 19.18 18.81 19.18 895 +0.23(+1.20%)
May 03, 2022 19.00 19.00 18.91 18.96 1,000 +0.12(+0.65%)
May 02, 2022 18.81 18.86 18.81 18.83 6,521 -0.28(-1.49%)
Apr 29, 2022 19.20 19.20 19.10 19.12 22,404 -0.02(-0.10%)
Apr 28, 2022 19.14 19.14 19.14 19.14 233 +0.11(+0.59%)
Apr 27, 2022 18.89 19.06 18.89 19.02 1,091 +0.18(+0.93%)
Apr 26, 2022 19.10 19.10 18.85 18.85 3,909 -0.37(-1.95%)
Apr 25, 2022 19.14 19.26 19.09 19.22 6,543 -0.15(-0.78%)
Apr 22, 2022 19.62 19.62 19.37 19.37 2,127 -0.32(-1.63%)
Apr 21, 2022 19.92 19.92 19.67 19.69 2,977 -0.29(-1.44%)
Apr 20, 2022 19.94 19.98 19.92 19.98 2,145 +0.07(+0.33%)
Apr 19, 2022 19.90 19.92 19.85 19.92 1,690 -0.05(-0.25%)
Apr 18, 2022 20.01 20.01 19.97 19.97 11,270 +0.00(+0.02%)
Apr 14, 2022 19.95 20.02 19.95 19.96 369 -0.15(-0.73%)
Apr 13, 2022 20.07 20.18 20.05 20.11 6,682 +0.11(+0.56%)
Apr 12, 2022 20.13 20.13 19.99 20.00 2,575 -0.11(-0.56%)
Apr 11, 2022 20.11 20.11 20.11 20.11 91 -0.07(-0.34%)
Apr 08, 2022 20.21 20.21 20.18 20.18 489 +0.18(+0.89%)
Apr 07, 2022 19.98 20.00 19.98 20.00 484 -0.11(-0.56%)
Apr 06, 2022 20.15 20.15 20.00 20.11 1,720 -0.11(-0.56%)
Apr 05, 2022 20.47 20.47 20.23 20.23 945 -0.37(-1.81%)
Apr 04, 2022 20.53 20.67 20.53 20.60 5,147 +0.18(+0.87%)
Apr 01, 2022 20.49 20.49 20.37 20.42 2,910 +0.22(+1.09%)
Mar 31, 2022 20.26 20.30 20.20 20.20 8,876 -0.16(-0.77%)
Mar 30, 2022 20.40 20.42 20.30 20.36 5,996 -0.11(-0.55%)
Mar 29, 2022 20.35 20.54 20.35 20.47 8,310 +0.19(+0.92%)
Mar 28, 2022 20.25 20.32 20.16 20.28 9,059 +0.16(+0.80%)
Mar 25, 2022 20.07 20.15 20.07 20.12 718 +0.04(+0.18%)
Mar 24, 2022 19.98 20.13 19.98 20.09 2,894 +0.34(+1.74%)
Mar 23, 2022 19.86 19.90 19.74 19.74 6,589 -0.12(-0.58%)
Mar 22, 2022 19.83 19.86 19.81 19.86 738 +0.23(+1.16%)
Mar 21, 2022 19.58 19.74 19.58 19.63 1,672 -0.06(-0.33%)
Mar 18, 2022 19.37 19.80 19.36 19.70 7,285 +0.24(+1.24%)
Mar 17, 2022 19.27 19.46 19.27 19.46 2,079 +0.28(+1.48%)
Mar 16, 2022 19.09 19.17 18.91 19.17 2,000 +0.41(+2.17%)
Mar 15, 2022 18.65 18.77 18.62 18.77 16,143 +0.09(+0.50%)
Mar 14, 2022 18.82 18.83 18.61 18.67 19,435 -0.14(-0.74%)
Mar 11, 2022 18.97 18.98 18.77 18.81 938 -0.10(-0.52%)
Mar 10, 2022 18.88 18.92 18.79 18.91 8,536 -0.06(-0.29%)
Mar 09, 2022 18.87 19.04 18.87 18.97 14,497 +0.40(+2.18%)
Mar 08, 2022 18.58 18.75 18.50 18.56 25,109 -0.02(-0.12%)
Mar 07, 2022 18.83 18.86 18.58 18.58 5,652 -0.57(-2.96%)
Mar 04, 2022 19.23 19.23 19.02 19.15 3,850 -0.33(-1.70%)
Mar 03, 2022 19.61 19.68 19.48 19.48 19,690 -0.02(-0.09%)
Mar 02, 2022 19.41 19.70 19.36 19.50 8,412 -0.27(-1.35%)
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.