22.14
price up icon1.31%   0.287
after-market After Hours: 22.14 -0.0014 -0.01%
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 05, 2024, is $22.14.
  • 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 $22.14 now.
  • The 52-week high stock price for EDOG is $23.19, representing a 4.74% increase from the current share price, occurred on September 27, 2024.
  • The 52-week low stock price for EDOG is $20.01, indicating a -9.62% decrease from the current share price, occurred on November 10, 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:
Date High Low High - Low Volume % Change
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%
Oct 24, 2024 $22.25 $22.25 $0.0084 348.0 +0.35%
Oct 23, 2024 $22.18 $22.06 $0.115 885.0 -1.20%
Oct 22, 2024 $22.44 $22.39 $0.0535 1,467.0 +0.13%
Oct 21, 2024 $22.42 $22.39 $0.0301 1,049.0 -0.68%
Oct 18, 2024 $22.61 $22.57 $0.04 569.0 +1.07%
Oct 17, 2024 $22.33 $22.28 $0.0512 1,798.0 -0.64%
Oct 16, 2024 $22.48 $22.34 $0.135 4,383.0 +0.59%
Oct 15, 2024 $22.34 $22.34 $0.0032 398.0 -0.99%
Oct 14, 2024 $22.57 $22.51 $0.0572 781.0 +0.19%
Oct 11, 2024 $22.52 $22.41 $0.1138 1,001.0 +0.35%
Oct 10, 2024 $22.45 $22.34 $0.106 912.0 +0.71%
Oct 09, 2024 $22.34 $22.24 $0.10 730.0 -0.74%
Oct 08, 2024 $22.45 $22.31 $0.144 3,334.0 -1.45%

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 $22.14 $21.65 $0.4913 36,994.0 +1.78%
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
$173.57
price up icon 1.06%
exchange_traded_fund VUG
$390.21
price up icon 1.38%
exchange_traded_fund IJH
$63.10
price up icon 1.45%
exchange_traded_fund EFA
$80.23
price up icon 0.99%
exchange_traded_fund IWF
$380.80
price up icon 1.39%
exchange_traded_fund QQQ
$492.21
price up icon 1.28%
Cap:     |  Volume (24h):