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 March 14, 2025, is $21.17.
  • 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 $21.17 now.
  • The 52-week high stock price for EDOG is $23.19, representing a 9.54% increase from the current share price, occurred on September 27, 2024.
  • The 52-week low stock price for EDOG is $20.27, indicating a -4.25% 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 2024 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
Mar 14, 2025 $21.18 $21.10 $0.085 1,849.0 +0.98%
Mar 13, 2025 $20.99 $20.98 $0.0067 4,410.0 +0.14%
Mar 12, 2025 $20.95 $20.87 $0.0806 37,170.0 +0.05%
Mar 11, 2025 $21.08 $20.86 $0.22 16,895.0 +0.18%
Mar 10, 2025 $21.02 $20.86 $0.17 12,089.0 -1.63%
Mar 07, 2025 $21.26 $21.15 $0.11 7,356.0 +0.52%
Mar 06, 2025 $21.25 $21.14 $0.115 1,138.0 +0.02%
Mar 05, 2025 $21.16 $21.03 $0.125 6,404.0 +1.71%
Mar 04, 2025 $20.78 $20.78 $0.00 30.00 -0.22%
Mar 03, 2025 $21.06 $20.83 $0.2327 2,252.0 -0.07%
Feb 28, 2025 $20.87 $20.73 $0.14 1,305.0 -1.32%
Feb 27, 2025 $21.27 $21.11 $0.1649 373.0 -1.24%
Feb 26, 2025 $21.41 $21.38 $0.0303 1,526.0 +0.44%
Feb 25, 2025 $21.37 $21.26 $0.11 2,648.0 -1.20%
Feb 24, 2025 $21.57 $21.55 $0.0218 301.0 -0.09%
Feb 21, 2025 $21.64 $21.57 $0.0734 638.0 -0.64%
Feb 20, 2025 $21.72 $21.67 $0.05 7,408.0 +0.35%
Feb 19, 2025 $21.63 $21.59 $0.0395 867.0 -0.46%
Feb 18, 2025 $21.78 $21.66 $0.12 15,568.0 +0.53%
Feb 14, 2025 $21.62 $21.60 $0.0249 1,114.0 +0.93%
Feb 13, 2025 $21.41 $21.27 $0.145 3,867.0 +0.30%
Feb 12, 2025 $21.39 $21.25 $0.1399 3,088.0 +0.10%

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 2025

Month High Low High - Low Volume % Change
Mar, 2025 $21.26 $20.78 $0.4798 89,593.0 +1.66%
Feb, 2025 $21.78 $20.73 $1.05 61,369.0 -2.08%
Jan, 2025 $21.50 $20.44 $1.06 71,157.0 +3.09%

Alps Emerging Sector Dividend Dogs Etf Stock (EDOG) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $22.35 $20.59 $1.76 103,178.0 -2.94%
Nov, 2024 $22.37 $21.22 $1.14 100,774.0 -1.87%
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%
exchange_traded_fund VTV
$170.88
price up icon 1.36%
exchange_traded_fund VUG
$376.79
price up icon 2.04%
exchange_traded_fund IJH
$58.33
price up icon 1.97%
exchange_traded_fund EFA
$83.44
price up icon 1.53%
exchange_traded_fund IWF
$367.61
price up icon 2.14%
exchange_traded_fund QQQ
$478.45
price up icon 2.10%
Cap:     |  Volume (24h):