Skip to main content

Alps Emerging Sector Dividend (NY: EDOG )

20.64 -0.07 (-0.34%)
Streaming Delayed Price Updated: 9:39 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 18.66 18.71 18.54 18.56 1,453 -0.21(-1.09%)
Feb 25, 2021 19.12 19.12 18.76 18.76 4,146 -0.42(-2.18%)
Feb 24, 2021 19.03 19.18 19.03 19.18 2,020 -0.09(-0.46%)
Feb 23, 2021 19.21 19.27 19.20 19.27 1,989 +0.14(+0.73%)
Feb 22, 2021 19.06 19.18 19.06 19.13 1,653 -0.17(-0.87%)
Feb 19, 2021 19.34 19.39 19.27 19.30 7,387 +0.20(+1.04%)
Feb 18, 2021 19.13 19.13 19.03 19.10 2,669 -0.12(-0.62%)
Feb 17, 2021 19.16 19.22 19.16 19.22 1,065 +0.02(+0.11%)
Feb 16, 2021 19.21 19.21 19.20 19.20 2,384 +0.16(+0.82%)
Feb 12, 2021 18.93 19.05 18.93 19.04 8,719 +0.04(+0.23%)
Feb 11, 2021 19.16 19.17 18.97 19.00 6,204 +0.04(+0.21%)
Feb 10, 2021 18.96 19.06 18.95 18.96 1,688 -0.03(-0.18%)
Feb 09, 2021 18.91 18.99 18.91 18.99 5,017 +0.12(+0.66%)
Feb 08, 2021 18.88 18.95 18.87 18.87 1,528 +0.02(+0.09%)
Feb 05, 2021 18.81 18.87 18.81 18.85 3,512 +0.18(+0.95%)
Feb 04, 2021 18.66 18.71 18.66 18.67 7,243 -0.12(-0.64%)
Feb 03, 2021 18.76 18.82 18.76 18.80 345 +0.01(+0.08%)
Feb 02, 2021 18.81 18.86 18.74 18.78 5,775 +0.25(+1.36%)
Feb 01, 2021 18.45 18.59 18.43 18.53 7,669 +0.31(+1.71%)
Jan 29, 2021 18.43 18.43 18.18 18.22 2,906 -0.44(-2.38%)
Jan 28, 2021 18.62 18.67 18.61 18.66 2,693 +0.06(+0.31%)
Jan 27, 2021 18.70 18.79 18.55 18.60 1,872 -0.40(-2.09%)
Jan 26, 2021 19.04 19.04 18.98 19.00 2,135 +0.14(+0.72%)
Jan 25, 2021 18.88 18.89 18.79 18.86 4,370 -0.14(-0.72%)
Jan 22, 2021 18.91 19.08 18.91 19.00 5,570 -0.42(-2.18%)
Jan 21, 2021 19.40 19.43 19.40 19.42 593 -0.13(-0.66%)
Jan 20, 2021 19.51 19.55 19.51 19.55 764 +0.14(+0.72%)
Jan 19, 2021 19.66 19.66 19.41 19.41 1,987 +0.01(+0.04%)
Jan 15, 2021 19.48 19.49 19.40 19.40 3,269 -0.41(-2.08%)
Jan 14, 2021 19.79 19.85 19.79 19.82 4,227 +0.14(+0.71%)
Jan 13, 2021 19.72 19.74 19.62 19.68 8,327 -0.02(-0.13%)
Jan 12, 2021 19.70 19.70 19.57 19.70 3,357 +0.15(+0.78%)
Jan 11, 2021 19.59 19.60 19.55 19.55 3,802 -0.16(-0.82%)
Jan 08, 2021 19.60 19.71 19.57 19.71 6,539 +0.52(+2.73%)
Jan 07, 2021 19.17 19.19 19.17 19.19 1,800 +0.07(+0.35%)
Jan 06, 2021 19.29 19.29 19.12 19.12 2,129 -0.03(-0.14%)
Jan 05, 2021 18.94 19.15 18.88 19.14 7,016 +0.31(+1.64%)
Jan 04, 2021 19.06 19.06 18.81 18.83 2,374 +0.07(+0.35%)
Dec 31, 2020 18.77 18.77 18.77 2,527 -0.06(-0.30%)
Dec 30, 2020 18.91 18.93 18.83 18.83 2,527 +0.06(+0.33%)
Dec 29, 2020 18.76 18.76 18.76 18.76 452 -0.04(-0.20%)
Dec 28, 2020 18.84 18.90 18.75 18.80 7,450 +0.20(+1.08%)
Dec 24, 2020 18.56 18.60 18.56 18.60 363 +0.21(+1.17%)
Dec 23, 2020 18.37 18.39 18.37 18.39 789 +0.28(+1.53%)
Dec 22, 2020 18.13 18.21 18.09 18.11 2,070 -0.22(-1.22%)
Dec 21, 2020 18.23 18.36 18.17 18.33 5,753 -0.48(-2.54%)
Dec 18, 2020 18.77 18.89 18.77 18.81 1,701 -0.01(-0.03%)
Dec 17, 2020 18.74 18.82 18.74 18.82 1,084 +0.13(+0.69%)
Dec 16, 2020 18.66 18.69 18.66 18.69 847 +0.09(+0.48%)
Dec 15, 2020 18.45 18.60 18.45 18.60 859 +0.22(+1.17%)
Dec 14, 2020 18.47 18.47 18.36 18.38 2,029 +0.07(+0.39%)
Dec 11, 2020 18.31 18.31 18.31 18.31 121 -0.07(-0.37%)
Dec 10, 2020 18.34 18.38 18.32 18.38 2,007 +0.16(+0.90%)
Dec 09, 2020 18.25 18.25 18.22 18.22 865 -0.12(-0.65%)
Dec 08, 2020 18.27 18.33 18.27 18.33 2,916 +0.11(+0.58%)
Dec 07, 2020 18.23 18.23 18.23 18.23 159 +0.08(+0.45%)
Dec 04, 2020 18.13 18.19 18.13 18.15 729 +0.20(+1.10%)
Dec 03, 2020 17.91 17.99 17.91 17.95 3,535 +0.17(+0.93%)
Dec 02, 2020 17.61 17.81 17.61 17.78 6,265 +0.15(+0.84%)
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.