ALPS Emerging Sector Dividend Dogs ETF (EDOG)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

21.07

+0.17

(+0.82%)

At close: 01:37PM EDT

20.41

-0.64

(-3.04%)

After hours:

04:08PM EDT

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 29, 2024	20.99	21.07	20.98	21.07	21.07	5,800
Apr 26, 2024	20.81	20.90	20.81	20.90	20.90	600
Apr 25, 2024	20.66	20.76	20.66	20.76	20.76	500
Apr 24, 2024	20.63	20.69	20.60	20.66	20.66	6,900
Apr 23, 2024	20.61	20.75	20.61	20.72	20.72	3,900
Apr 22, 2024	20.58	20.69	20.58	20.68	20.68	6,900
Apr 19, 2024	20.51	20.55	20.51	20.52	20.52	1,500
Apr 18, 2024	20.61	20.61	20.48	20.51	20.51	2,800
Apr 17, 2024	20.65	20.65	20.53	20.55	20.55	700
Apr 16, 2024	20.69	20.69	20.59	20.59	20.59	900
Apr 15, 2024	20.98	20.99	20.89	20.89	20.89	700
Apr 12, 2024	21.21	21.21	21.05	21.05	21.05	3,200
Apr 11, 2024	21.38	21.51	21.38	21.46	21.46	900
Apr 10, 2024	21.51	21.51	21.42	21.42	21.42	1,600
Apr 09, 2024	21.76	21.77	21.72	21.72	21.72	500
Apr 08, 2024	21.58	21.58	21.53	21.53	21.53	800
Apr 05, 2024	21.42	21.42	21.42	21.42	21.42	100
Apr 04, 2024	21.47	21.60	21.35	21.35	21.35	1,400
Apr 03, 2024	21.17	21.31	21.14	21.30	21.30	3,900
Apr 02, 2024	21.19	21.21	21.19	21.21	21.21	500
Apr 01, 2024	21.08	21.11	21.02	21.09	21.09	3,600
Mar 28, 2024	21.11	21.18	21.10	21.13	21.13	800
Mar 27, 2024	21.08	21.13	21.05	21.13	21.13	2,100
Mar 26, 2024	21.06	21.10	21.04	21.04	21.04	1,800
Mar 25, 2024	21.10	21.10	21.03	21.05	21.05	2,300
Mar 22, 2024	21.07	21.07	21.05	21.05	21.05	800
Mar 21, 2024	21.28	21.28	21.18	21.18	21.18	1,400
Mar 21, 2024	0.079 Dividend
Mar 20, 2024	21.06	21.30	21.06	21.30	21.22	700
Mar 19, 2024	21.06	21.06	21.05	21.05	20.97	700
Mar 18, 2024	21.29	21.29	21.19	21.19	21.11	500
Mar 15, 2024	21.29	21.31	21.29	21.30	21.22	900
Mar 14, 2024	21.37	21.41	21.37	21.38	21.30	8,000
Mar 13, 2024	21.42	21.42	21.37	21.40	21.32	1,800
Mar 12, 2024	21.27	21.37	21.27	21.37	21.29	2,400
Mar 11, 2024	21.36	21.36	21.29	21.31	21.23	1,700
Mar 08, 2024	21.46	21.46	21.34	21.34	21.26	1,400
Mar 07, 2024	21.35	21.38	21.35	21.37	21.29	800
Mar 06, 2024	21.26	21.35	21.26	21.29	21.21	1,300
Mar 05, 2024	21.09	21.09	21.02	21.02	20.94	900
Mar 04, 2024	21.18	21.19	21.13	21.13	21.05	800
Mar 01, 2024	21.10	21.21	21.10	21.19	21.11	2,900
Feb 29, 2024	21.12	21.18	21.12	21.15	21.07	3,000
Feb 28, 2024	21.23	21.24	21.10	21.13	21.05	4,100
Feb 27, 2024	21.37	21.41	21.37	21.39	21.31	3,000
Feb 26, 2024	21.41	21.41	21.29	21.34	21.26	1,900
Feb 23, 2024	21.49	21.54	21.46	21.50	21.42	1,300
Feb 22, 2024	21.46	21.57	21.46	21.57	21.49	500
Feb 21, 2024	21.41	21.41	21.40	21.40	21.32	200
Feb 20, 2024	21.42	21.44	21.42	21.44	21.36	1,500
Feb 16, 2024	21.39	21.41	21.33	21.36	21.28	900
Feb 15, 2024	21.25	21.25	21.25	21.25	21.17	700
Feb 14, 2024	21.05	21.13	21.05	21.11	21.03	700
Feb 13, 2024	20.90	20.95	20.87	20.87	20.79	1,000
Feb 12, 2024	21.18	21.30	21.15	21.24	21.16	3,600
Feb 09, 2024	21.10	21.12	21.03	21.11	21.03	3,000
Feb 08, 2024	21.15	21.19	21.15	21.15	21.07	8,600
Feb 07, 2024	21.43	21.44	21.43	21.44	21.36	300
Feb 06, 2024	21.51	21.53	21.51	21.53	21.45	400
Feb 05, 2024	21.15	21.18	21.15	21.18	21.10	300
Feb 02, 2024	21.21	21.25	21.21	21.24	21.16	800
Feb 01, 2024	21.26	21.31	21.26	21.31	21.23	2,200
Jan 31, 2024	21.29	21.31	21.16	21.20	21.12	2,100
Jan 30, 2024	21.17	21.21	21.17	21.21	21.13	500
Jan 29, 2024	21.27	21.35	21.25	21.35	21.27	6,200
Jan 26, 2024	21.36	21.41	21.32	21.36	21.28	1,500
Jan 25, 2024	21.20	21.31	21.17	21.29	21.21	143,400
Jan 24, 2024	21.32	21.32	21.22	21.22	21.14	77,600
Jan 23, 2024	20.91	21.01	20.91	20.97	20.89	1,400
Jan 22, 2024	21.01	21.01	20.90	20.93	20.85	4,000
Jan 19, 2024	20.96	21.11	20.96	21.08	21.00	5,600
Jan 18, 2024	20.93	21.02	20.87	20.98	20.90	15,200
Jan 17, 2024	20.92	20.97	20.90	20.94	20.86	6,900
Jan 16, 2024	21.41	21.41	21.17	21.17	21.09	3,600
Jan 12, 2024	21.64	21.70	21.59	21.66	21.58	5,900
Jan 11, 2024	21.33	21.38	21.29	21.38	21.30	1,700
Jan 10, 2024	21.34	21.42	21.34	21.42	21.34	22,000
Jan 09, 2024	21.44	21.48	21.43	21.43	21.35	2,000
Jan 08, 2024	21.53	21.66	21.53	21.65	21.57	2,900
Jan 05, 2024	21.67	21.73	21.64	21.64	21.56	2,000
Jan 04, 2024	21.52	21.53	21.52	21.52	21.44	1,000
Jan 03, 2024	21.56	21.58	21.48	21.48	21.40	2,900
Jan 02, 2024	21.74	21.74	21.57	21.65	21.57	1,600
Dec 29, 2023	21.63	21.66	21.63	21.65	21.57	7,100
Dec 28, 2023	21.78	21.78	21.65	21.65	21.57	1,100
Dec 27, 2023	21.70	21.78	21.70	21.73	21.65	1,900
Dec 26, 2023	21.64	21.67	21.52	21.60	21.52	2,800
Dec 22, 2023	21.53	21.53	21.46	21.50	21.42	1,200
Dec 21, 2023	21.41	21.43	21.27	21.40	21.32	4,400
Dec 21, 2023	0.206 Dividend
Dec 20, 2023	21.64	21.64	21.31	21.31	21.03	7,900
Dec 19, 2023	21.60	21.61	21.59	21.60	21.31	1,200
Dec 18, 2023	21.33	21.46	21.31	21.43	21.14	1,600
Dec 15, 2023	21.36	21.42	21.35	21.36	21.08	11,300
Dec 14, 2023	21.36	21.43	21.34	21.41	21.12	1,800
Dec 13, 2023	20.62	21.03	20.58	21.03	20.75	7,000
Dec 12, 2023	20.70	20.75	20.70	20.74	20.46	1,000
Dec 11, 2023	20.76	20.76	20.71	20.75	20.47	8,700
Dec 08, 2023	20.82	20.89	20.82	20.89	20.61	800
Dec 07, 2023	20.91	20.92	20.91	20.92	20.64	500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.62+42.38(+0.19%)

S&P 5005,116.17+16.21(+0.32%)

DOW38,386.09+146.43(+0.38%)

CAD/USD0.7305-0.0017(-0.23%)

CRUDE OIL82.89+0.26(+0.31%)

Bitcoin CAD86,000.88-925.06(-1.06%)

ALPS Emerging Sector Dividend Dogs ETF (EDOG)

S&P/TSX
22,011.62
+42.38(+0.19%)

S&P 500
5,116.17
+16.21(+0.32%)

DOW
38,386.09
+146.43(+0.38%)

CAD/USD
0.7305
-0.0017(-0.23%)

CRUDE OIL
82.89
+0.26(+0.31%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)