Get the Stockscreener App
22.92
0.64%
-0.147
After Hours:
23.01
0.091
+0.40%
Alps Emerging Sector Dividend Dogs Etf Stock (EDOG) Price History
The historical daily chart and data for Alps Emerging Sector Dividend Dogs Etf stock (EDOG), show that the latest closing stock price as of September 30, 2024, is $22.92.
- Alps Emerging Sector Dividend Dogs Etf all-time high stock price is $28.96, occurred on September 05, 2014.
- The lowest Alps Emerging Sector Dividend Dogs Etf stock price recorded was $0.00 on July 09, 2024. Since then, Alps Emerging Sector Dividend Dogs Etf's stock price has risen over to $22.92 now.
- The 52-week high stock price for EDOG is $23.19, representing a 1.18% increase from the current share price, occurred on September 27, 2024.
- The 52-week low stock price for EDOG is $19.48, indicating a -15.01% decrease from the current share price, occurred on October 06, 2023.
- The closing price of Alps Emerging Sector Dividend Dogs Etf (EDOG) stock in the beginning of 2023 was $24.45. The stock closed the year at $20.65, a loss of over -15.54% for the year.
The table below shows more information about EDOG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $23.01 | $22.92 | $0.091 | 580.0 | -0.64% |
| Sep 27, 2024 | $23.19 | $23.07 | $0.124 | 164.0 | -0.35% |
| Sep 26, 2024 | $23.16 | $23.08 | $0.079 | 1,878.0 | +1.87% |
| Sep 25, 2024 | $22.79 | $22.72 | $0.0667 | 1,120.0 | -0.98% |
| Sep 24, 2024 | $22.95 | $22.78 | $0.1688 | 2,408.0 | +2.61% |
| Sep 23, 2024 | $22.42 | $22.36 | $0.055 | 852.0 | +0.79% |
| Sep 20, 2024 | $22.20 | $22.14 | $0.055 | 593.0 | -0.65% |
| Sep 19, 2024 | $22.36 | $22.27 | $0.09 | 4,585.0 | +1.02% |
| Sep 18, 2024 | $22.25 | $22.10 | $0.15 | 2,554.0 | -0.04% |
| Sep 17, 2024 | $22.19 | $22.09 | $0.0999 | 3,944.0 | -0.06% |
| Sep 16, 2024 | $22.13 | $22.05 | $0.0824 | 6,367.0 | +0.38% |
| Sep 13, 2024 | $22.05 | $22.01 | $0.0388 | 1,288.0 | +0.74% |
| Sep 12, 2024 | $21.89 | $21.67 | $0.22 | 19,804.0 | +1.29% |
| Sep 11, 2024 | $21.61 | $21.45 | $0.1636 | 1,652.0 | -0.12% |
| Sep 10, 2024 | $21.64 | $21.54 | $0.0954 | 2,664.0 | +0.17% |
| Sep 09, 2024 | $21.60 | $21.60 | $0.0009 | 530.0 | -0.17% |
| Sep 06, 2024 | $21.92 | $21.60 | $0.318 | 799.0 | -0.96% |
| Sep 05, 2024 | $21.86 | $21.84 | $0.015 | 871.0 | +0.57% |
| Sep 04, 2024 | $21.79 | $21.68 | $0.112 | 756.0 | +0.54% |
Alps Emerging Sector Dividend Dogs Etf Stock (EDOG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Alps Emerging Sector Dividend Dogs Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EDOG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Alps Emerging Sector Dividend Dogs Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Alps Emerging Sector Dividend Dogs Etf Stock (EDOG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $23.19 | $21.45 | $1.75 | 54,198.0 | +3.88% |
| Aug, 2024 | $22.16 | $20.27 | $1.89 | 87,040.0 | +3.33% |
| Jul, 2024 | $21.68 | $20.75 | $0.935 | 54,715.0 | +2.58% |
| Jun, 2024 | $21.51 | $20.60 | $0.908 | 50,493.0 | -3.15% |
| May, 2024 | $22.33 | $20.97 | $1.36 | 82,254.0 | +2.73% |
| Apr, 2024 | $21.77 | $20.48 | $1.29 | 48,562.0 | -0.98% |
| Mar, 2024 | $21.46 | $21.02 | $0.4399 | 33,916.0 | -0.10% |
| Feb, 2024 | $21.57 | $20.87 | $0.7036 | 38,013.0 | -0.22% |
| Jan, 2024 | $21.74 | $20.87 | $0.8699 | 309,857.0 | -2.06% |
Alps Emerging Sector Dividend Dogs Etf Stock (EDOG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $21.78 | $20.58 | $1.20 | 68,860.0 | +3.78% |
| Nov, 2023 | $21.06 | $19.65 | $1.40 | 48,087.0 | +6.10% |
| Oct, 2023 | $20.23 | $19.48 | $0.7457 | 78,845.0 | -2.66% |
| Sep, 2023 | $21.67 | $20.12 | $1.55 | 40,153.0 | -5.91% |
| Aug, 2023 | $22.46 | $21.24 | $1.22 | 126,529.0 | -5.24% |
| Jul, 2023 | $22.65 | $20.85 | $1.80 | 75,956.0 | +6.85% |
| Jun, 2023 | $22.35 | $20.92 | $1.43 | 313,495.0 | +1.45% |
| May, 2023 | $22.29 | $20.77 | $1.52 | 59,737.0 | -4.63% |
| Apr, 2023 | $22.27 | $21.54 | $0.7326 | 30,380.0 | +0.81% |
| Mar, 2023 | $21.95 | $20.65 | $1.30 | 167,550.0 | +2.54% |
| Feb, 2023 | $22.22 | $21.12 | $1.10 | 44,530.0 | -3.24% |
| Jan, 2023 | $22.37 | $20.47 | $1.90 | 292,640.0 | +6.08% |
Alps Emerging Sector Dividend Dogs Etf Stock (EDOG) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $21.24 | $20.36 | $0.875 | 65,598.0 | -2.98% |
| Nov, 2022 | $21.28 | $19.08 | $2.20 | 60,837.0 | +10.30% |
| Oct, 2022 | $19.37 | $18.24 | $1.13 | 362,496.0 | +6.98% |
| Sep, 2022 | $21.21 | $17.95 | $3.26 | 219,140.0 | -10.22% |
| Aug, 2022 | $21.02 | $19.90 | $1.12 | 69,763.0 | -0.45% |
| Jul, 2022 | $20.26 | $18.77 | $1.49 | 132,675.0 | +1.79% |
| Jun, 2022 | $23.06 | $19.73 | $3.33 | 469,661.0 | -12.20% |
| May, 2022 | $22.62 | $20.75 | $1.87 | 157,838.0 | +2.22% |
| Apr, 2022 | $23.88 | $21.78 | $2.10 | 65,333.0 | -5.36% |
| Mar, 2022 | $23.73 | $21.51 | $2.22 | 159,290.0 | -0.05% |
| Feb, 2022 | $25.65 | $23.26 | $2.39 | 137,114.0 | -4.51% |
| Jan, 2022 | $25.21 | $23.66 | $1.55 | 186,259.0 | +0.31% |
0.36%
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):