Alps Emerging Sector Dividend (NY: EDOG )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	21.87	21.87	21.65	21.65	5,700	-0.10(-0.48%)
Oct 31, 2024	21.83	21.83	21.75	21.75	7,585	-0.08(-0.35%)
Oct 30, 2024	21.86	21.86	21.83	21.83	564	-0.25(-1.11%)
Oct 29, 2024	22.14	22.14	22.08	22.08	1,159	-0.10(-0.45%)
Oct 28, 2024	22.15	22.18	22.12	22.18	4,473	+0.05(+0.22%)
Oct 25, 2024	22.12	22.13	22.12	22.13	182	-0.13(-0.58%)
Oct 24, 2024	22.25	22.25	22.25	22.25	348	+0.08(+0.35%)
Oct 23, 2024	22.17	22.18	22.06	22.18	885	-0.27(-1.20%)
Oct 22, 2024	22.39	22.44	22.39	22.44	1,467	+0.03(+0.13%)
Oct 21, 2024	22.41	22.42	22.39	22.42	1,049	-0.15(-0.68%)
Oct 18, 2024	22.60	22.61	22.57	22.57	569	+0.24(+1.07%)
Oct 17, 2024	22.28	22.33	22.28	22.33	1,798	-0.14(-0.64%)
Oct 16, 2024	22.34	22.48	22.34	22.48	4,383	+0.13(+0.59%)
Oct 15, 2024	22.34	22.34	22.34	22.34	398	-0.22(-0.99%)
Oct 14, 2024	22.53	22.57	22.51	22.57	781	+0.04(+0.19%)
Oct 11, 2024	22.41	22.52	22.41	22.52	1,001	+0.08(+0.35%)
Oct 10, 2024	22.35	22.45	22.34	22.45	912	+0.16(+0.71%)
Oct 09, 2024	22.25	22.34	22.24	22.29	730	-0.17(-0.74%)
Oct 08, 2024	22.39	22.45	22.31	22.45	3,334	-0.33(-1.45%)
Oct 07, 2024	22.79	22.79	22.78	22.78	211	+0.08(+0.35%)
Oct 04, 2024	22.62	22.71	22.62	22.71	384	+0.14(+0.62%)
Oct 03, 2024	22.50	22.57	22.46	22.57	1,183	-0.37(-1.61%)
Oct 02, 2024	22.96	22.96	22.87	22.94	2,348	+0.01(+0.05%)
Oct 01, 2024	22.77	22.92	22.77	22.92	369	+0.00(+0.02%)
Sep 30, 2024	23.01	23.01	22.92	22.92	580	-0.15(-0.64%)
Sep 27, 2024	23.19	23.19	23.07	23.07	164	-0.08(-0.35%)
Sep 26, 2024	23.13	23.16	23.08	23.15	1,878	+0.42(+1.87%)
Sep 25, 2024	22.74	22.79	22.72	22.72	1,120	-0.23(-0.98%)
Sep 24, 2024	22.78	22.95	22.78	22.95	2,408	+0.58(+2.61%)
Sep 23, 2024	22.37	22.42	22.36	22.36	852	+0.17(+0.79%)
Sep 20, 2024	22.17	22.20	22.14	22.19	593	-0.15(-0.65%)
Sep 19, 2024	22.27	22.36	22.27	22.34	4,585	+0.32(+1.44%)
Sep 18, 2024	22.01	22.16	22.01	22.02	2,564	-0.01(-0.04%)
Sep 17, 2024	22.05	22.10	22.00	22.03	3,960	-0.01(-0.06%)
Sep 16, 2024	22.03	22.04	21.96	22.04	6,393	+0.08(+0.38%)
Sep 13, 2024	21.94	21.96	21.92	21.96	1,293	+0.16(+0.74%)
Sep 12, 2024	21.58	21.80	21.58	21.80	19,884	+0.28(+1.29%)
Sep 11, 2024	21.36	21.52	21.36	21.52	1,658	-0.03(-0.12%)
Sep 10, 2024	21.53	21.55	21.45	21.55	2,674	+0.04(+0.17%)
Sep 09, 2024	21.51	21.51	21.51	21.51	532	-0.04(-0.16%)
Sep 06, 2024	21.83	21.83	21.51	21.55	802	-0.21(-0.96%)
Sep 05, 2024	21.77	21.77	21.76	21.76	874	+0.12(+0.57%)
Sep 04, 2024	21.59	21.70	21.59	21.63	759	+0.12(+0.53%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.