Alps Emerging Sector Dividend (NY: EDOG )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 03, 2024	21.52	21.52	21.52	21.52	209	-0.46(-2.08%)
Aug 30, 2024	21.90	21.97	21.87	21.97	1,297	-0.02(-0.09%)
Aug 29, 2024	22.00	22.04	21.99	21.99	4,224	+0.03(+0.13%)
Aug 28, 2024	22.02	22.02	21.95	21.96	29,852	-0.06(-0.29%)
Aug 27, 2024	21.97	22.03	21.97	22.03	1,185	-0.01(-0.05%)
Aug 26, 2024	22.05	22.07	22.03	22.04	2,793	+0.00(+0.02%)
Aug 23, 2024	21.74	22.03	21.71	22.03	1,481	+0.47(+2.17%)
Aug 22, 2024	21.67	21.67	21.55	21.56	2,375	-0.22(-0.99%)
Aug 21, 2024	21.73	21.78	21.73	21.78	1,462	+0.06(+0.25%)
Aug 20, 2024	21.75	21.75	21.68	21.73	2,152	-0.12(-0.55%)
Aug 19, 2024	21.66	21.88	21.66	21.85	1,880	+0.30(+1.40%)
Aug 16, 2024	21.51	21.55	21.44	21.55	13,791	+0.13(+0.62%)
Aug 15, 2024	21.41	21.41	21.41	21.41	222	+0.15(+0.70%)
Aug 14, 2024	21.23	21.31	21.22	21.26	2,117	+0.02(+0.07%)
Aug 13, 2024	21.04	21.25	21.04	21.25	1,405	+0.31(+1.47%)
Aug 12, 2024	20.98	20.98	20.93	20.94	2,059	+0.02(+0.09%)
Aug 09, 2024	20.90	20.92	20.89	20.92	2,570	+0.08(+0.37%)
Aug 08, 2024	20.77	20.87	20.75	20.84	8,682	+0.34(+1.66%)
Aug 07, 2024	20.76	20.76	20.51	20.51	2,603	+0.14(+0.69%)
Aug 06, 2024	20.42	20.43	20.37	20.37	904	+0.16(+0.79%)
Aug 05, 2024	20.26	20.26	20.19	20.21	2,036	-0.65(-3.10%)
Aug 02, 2024	20.85	20.88	20.81	20.85	1,601	-0.19(-0.92%)

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.