Get the Stockscreener App
22.16
0.56%
+0.1232
After Hours:
22.2012
0.038
+0.17%
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 May 16, 2024, is $22.16.
- 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 $13.44 on March 23, 2020. Since then, ALPS Emerging Sector Dividend Dogs ETF's stock price has risen over 64.90% to $22.16 now.
- The 52-week high stock price for EDOG is $22.65, representing a 2.20% increase from the current share price, occurred on July 31, 2023.
- The 52-week low stock price for EDOG is $19.48, indicating a -12.11% 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 |
|---|---|---|---|---|---|
| May 16, 2024 | $22.20 | $22.09 | $0.1112 | 1,615.0 | +0.56% |
| May 15, 2024 | $22.08 | $21.87 | $0.21 | 7,831.0 | +0.85% |
| May 14, 2024 | $21.86 | $21.74 | $0.115 | 785.0 | +0.19% |
| May 13, 2024 | $21.88 | $21.76 | $0.1152 | 1,589.0 | +0.64% |
| May 10, 2024 | $21.68 | $21.63 | $0.045 | 564.0 | +0.37% |
| May 09, 2024 | $21.59 | $21.46 | $0.1349 | 562.0 | +0.55% |
| May 08, 2024 | $21.48 | $21.35 | $0.1267 | 3,863.0 | -0.00% |
| May 07, 2024 | $21.53 | $21.48 | $0.055 | 988.0 | +0.01% |
| May 06, 2024 | $21.49 | $21.46 | $0.03 | 1,124.0 | +0.22% |
| May 03, 2024 | $21.43 | $21.43 | $0.00 | 41.00 | +1.15% |
| May 02, 2024 | $21.18 | $21.13 | $0.0547 | 722.0 | +1.02% |
| May 01, 2024 | $21.09 | $20.97 | $0.1183 | 1,891.0 | +0.23% |
| Apr 30, 2024 | $21.05 | $20.92 | $0.1218 | 1,033.0 | -0.69% |
| Apr 29, 2024 | $21.07 | $20.98 | $0.0886 | 5,776.0 | +0.82% |
| Apr 26, 2024 | $20.90 | $20.81 | $0.0864 | 648.0 | +0.65% |
| Apr 25, 2024 | $20.76 | $20.66 | $0.102 | 450.0 | +0.51% |
| Apr 24, 2024 | $20.68 | $20.60 | $0.085 | 6,875.0 | -0.29% |
| Apr 23, 2024 | $20.75 | $20.61 | $0.135 | 3,886.0 | +0.19% |
| Apr 22, 2024 | $20.69 | $20.58 | $0.1134 | 6,947.0 | +0.77% |
| Apr 19, 2024 | $20.55 | $20.51 | $0.0416 | 1,527.0 | +0.05% |
| Apr 18, 2024 | $20.61 | $20.48 | $0.125 | 2,791.0 | -0.18% |
| Apr 17, 2024 | $20.65 | $20.53 | $0.1199 | 691.0 | -0.21% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $22.20 | $20.97 | $1.23 | 23,190.0 | +5.93% |
| 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% |
0.09%
Cap:
|
Volume (24h):