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 (%)
Sep 30, 2020 15.14 15.16 15.14 15.14 1,099 +0.10(+0.66%)
Sep 29, 2020 15.10 15.13 15.04 15.04 4,496 -0.03(-0.20%)
Sep 28, 2020 15.04 15.07 15.04 15.07 464 +0.01(+0.05%)
Sep 25, 2020 15.06 15.06 14.95 15.06 4,131 -0.07(-0.46%)
Sep 24, 2020 14.98 15.17 14.98 15.13 1,175 +0.08(+0.56%)
Sep 23, 2020 15.25 15.25 15.05 15.05 2,590 -0.29(-1.91%)
Sep 22, 2020 15.33 15.34 15.25 15.34 3,911 -0.04(-0.24%)
Sep 21, 2020 15.26 15.39 15.26 15.38 1,443 -0.38(-2.43%)
Sep 18, 2020 15.86 15.87 15.76 15.76 1,579 -0.11(-0.70%)
Sep 17, 2020 15.78 15.87 15.78 15.87 2,265 -0.05(-0.30%)
Sep 16, 2020 15.93 15.93 15.92 15.92 419 +0.01(+0.05%)
Sep 15, 2020 15.92 15.92 15.86 15.91 690 +0.10(+0.65%)
Sep 14, 2020 15.79 15.84 15.75 15.81 3,097 +0.23(+1.50%)
Sep 11, 2020 15.57 15.58 15.57 15.58 244 +0.14(+0.90%)
Sep 10, 2020 15.63 15.63 15.44 15.44 4,197 -0.30(-1.88%)
Sep 09, 2020 15.67 15.73 15.65 15.73 5,017 +0.18(+1.15%)
Sep 08, 2020 15.54 15.65 15.48 15.56 2,889 -0.17(-1.07%)
Sep 04, 2020 15.53 15.72 15.53 15.72 2,566 +0.12(+0.79%)
Sep 03, 2020 15.71 15.72 15.57 15.60 2,920 -0.15(-0.94%)
Sep 02, 2020 15.81 15.81 15.72 15.75 2,271 -0.13(-0.82%)
Sep 01, 2020 15.83 15.88 15.81 15.88 2,493 +0.10(+0.62%)
Aug 31, 2020 15.84 15.84 15.71 15.78 1,196 -0.26(-1.61%)
Aug 28, 2020 15.89 16.04 15.89 16.04 3,666 +0.25(+1.58%)
Aug 27, 2020 15.79 15.79 15.79 15.79 290 -0.21(-1.31%)
Aug 26, 2020 15.98 16.00 15.95 16.00 1,477 -0.03(-0.21%)
Aug 25, 2020 16.02 16.03 15.94 16.03 1,447 +0.04(+0.23%)
Aug 24, 2020 16.00 16.06 15.97 15.99 1,425 +0.03(+0.22%)
Aug 21, 2020 15.92 15.96 15.92 15.96 1,955 -0.05(-0.34%)
Aug 20, 2020 15.84 16.03 15.84 16.01 4,591 -0.04(-0.25%)
Aug 19, 2020 16.17 16.17 16.05 16.05 2,319 +0.03(+0.17%)
Aug 18, 2020 16.09 16.09 15.98 16.03 19,425 +0.09(+0.59%)
Aug 17, 2020 16.01 16.01 15.93 15.93 6,419 +0.02(+0.13%)
Aug 14, 2020 15.91 16.09 15.91 15.91 48,159 +0.00(+0.00%)
Aug 13, 2020 15.91 15.96 15.91 15.91 15,476 +0.00(+0.00%)
Aug 12, 2020 15.90 15.95 15.90 15.91 5,873 +0.10(+0.62%)
Aug 11, 2020 15.90 15.90 15.71 15.81 9,608 +0.10(+0.62%)
Aug 10, 2020 15.70 15.72 15.65 15.72 3,544 +0.02(+0.16%)
Aug 07, 2020 15.68 15.69 15.63 15.69 3,911 -0.16(-0.98%)
Aug 06, 2020 15.76 15.85 15.70 15.85 1,824 +0.10(+0.62%)
Aug 05, 2020 15.75 15.75 15.75 15.75 435 +0.15(+0.95%)
Aug 04, 2020 15.52 15.60 15.51 15.60 7,446 +0.09(+0.58%)
Aug 03, 2020 15.42 15.51 15.42 15.51 969 +0.01(+0.04%)
Jul 31, 2020 15.48 15.51 15.38 15.50 3,911 -0.06(-0.39%)
Jul 30, 2020 15.49 15.58 15.49 15.56 3,470 -0.17(-1.06%)
Jul 29, 2020 15.73 15.73 15.73 15.73 585 +0.03(+0.19%)
Jul 28, 2020 15.73 15.74 15.70 15.70 2,539 -0.15(-0.94%)
Jul 27, 2020 15.82 15.85 15.80 15.85 535 +0.23(+1.50%)
Jul 24, 2020 15.50 15.76 15.50 15.62 2,933 -0.06(-0.39%)
Jul 23, 2020 15.80 15.80 15.64 15.68 2,511 -0.18(-1.15%)
Jul 22, 2020 15.87 15.87 15.70 15.86 13,862 +0.10(+0.62%)
Jul 21, 2020 15.80 15.84 15.76 15.76 13,961 +0.11(+0.71%)
Jul 20, 2020 15.65 15.65 15.65 15.65 14 +0.14(+0.87%)
Jul 17, 2020 15.45 15.52 15.45 15.52 1,955 +0.15(+0.99%)
Jul 16, 2020 15.30 15.50 15.30 15.36 112,344 -0.16(-1.00%)
Jul 15, 2020 15.52 15.52 15.52 15.52 198 +0.05(+0.32%)
Jul 14, 2020 15.40 15.47 15.40 15.47 1,288 +0.07(+0.43%)
Jul 13, 2020 15.61 15.63 15.40 15.40 685 +0.08(+0.50%)
Jul 10, 2020 15.33 15.33 15.33 15.33 122 -0.01(-0.09%)
Jul 09, 2020 15.45 15.45 15.30 15.34 883 -0.06(-0.42%)
Jul 08, 2020 15.38 15.41 15.34 15.41 1,961 +0.20(+1.33%)
Jul 07, 2020 15.30 15.31 15.20 15.20 1,034 -0.22(-1.42%)
Jul 06, 2020 15.40 15.42 15.40 15.42 477 +0.35(+2.30%)
Jul 02, 2020 15.07 15.15 15.05 15.07 4,033 +0.26(+1.72%)
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.