loading

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 November 22, 2024, is $21.53.
  • 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 $21.53 now.
  • The 52-week high stock price for EDOG is $23.19, representing a 7.70% increase from the current share price, occurred on September 27, 2024.
  • The 52-week low stock price for EDOG is $20.27, indicating a -5.86% decrease from the current share price, occurred on August 05, 2024.
  • 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:
Date High Low High - Low Volume % Change
Nov 22, 2024 $21.53 $21.44 $0.0902 2,362.0 -0.14%
Nov 21, 2024 $21.56 $21.54 $0.0212 848.0 -0.89%
Nov 20, 2024 $21.75 $21.60 $0.1541 4,752.0 +0.44%
Nov 19, 2024 $21.66 $21.66 $0.00 162.0 +0.34%
Nov 18, 2024 $21.62 $21.59 $0.035 960.0 +1.36%
Nov 15, 2024 $21.39 $21.27 $0.125 5,478.0 +0.34%
Nov 14, 2024 $21.29 $21.22 $0.067 1,384.0 -0.74%
Nov 13, 2024 $21.44 $21.29 $0.1499 5,769.0 +0.20%
Nov 12, 2024 $21.41 $21.27 $0.14 42,381.0 -1.82%
Nov 11, 2024 $21.74 $21.65 $0.0856 2,609.0 -1.00%
Nov 08, 2024 $22.04 $21.86 $0.18 1,691.0 -1.84%
Nov 07, 2024 $22.37 $22.30 $0.067 183.0 +1.37%
Nov 06, 2024 $22.07 $21.80 $0.2705 2,614.0 -0.34%
Nov 05, 2024 $22.14 $22.06 $0.0814 15,349.0 +1.31%
Nov 04, 2024 $21.88 $21.85 $0.0236 596.0 +0.94%
Nov 01, 2024 $21.87 $21.65 $0.2199 5,700.0 -0.48%
Oct 31, 2024 $21.83 $21.75 $0.0755 7,585.0 -0.35%
Oct 30, 2024 $21.86 $21.83 $0.0298 564.0 -1.11%
Oct 29, 2024 $22.14 $22.08 $0.0645 1,159.0 -0.45%
Oct 28, 2024 $22.18 $22.12 $0.055 4,473.0 +0.22%
Oct 25, 2024 $22.13 $22.12 $0.0054 182.0 -0.58%

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
Nov, 2024 $22.37 $21.22 $1.14 95,200.0 -1.02%
Oct, 2024 $22.96 $21.75 $1.21 36,113.0 -5.08%
Sep, 2024 $23.19 $21.45 $1.75 53,618.0 +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%
exchange_traded_fund VTV
$180.08
price up icon 0.73%
exchange_traded_fund VUG
$404.03
price up icon 0.02%
exchange_traded_fund IJH
$66.84
price up icon 1.69%
exchange_traded_fund EFA
$77.56
price up icon 0.39%
exchange_traded_fund IWF
$394.12
price up icon 0.10%
exchange_traded_fund QQQ
$505.79
price up icon 0.16%
Cap:     |  Volume (24h):