ALPS Emerging Sector Dividend Dogs ETF (EDOG)
21.43
+0.24
(+1.15%)
USD |
NYSEARCA |
May 03, 16:00
EDOG Price: 21.43 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 41.00 |
May 02, 2024 | 21.14 | 21.18 | 21.13 | 21.18 | 722.00 |
May 01, 2024 | 20.97 | 21.09 | 20.97 | 20.97 | 1891.00 |
Apr 30, 2024 | 20.98 | 21.04 | 20.92 | 20.92 | 1033.00 |
Apr 29, 2024 | 20.99 | 21.07 | 20.98 | 21.07 | 5776.00 |
Apr 26, 2024 | 20.81 | 20.90 | 20.81 | 20.90 | 648.00 |
Apr 25, 2024 | 20.66 | 20.76 | 20.66 | 20.76 | 450.00 |
Apr 24, 2024 | 20.63 | 20.68 | 20.60 | 20.66 | 6875.00 |
Apr 23, 2024 | 20.61 | 20.74 | 20.61 | 20.72 | 3886.00 |
Apr 22, 2024 | 20.58 | 20.69 | 20.58 | 20.68 | 6947.00 |
Apr 19, 2024 | 20.51 | 20.55 | 20.51 | 20.52 | 1527.00 |
Apr 18, 2024 | 20.60 | 20.60 | 20.48 | 20.51 | 2791.00 |
Apr 17, 2024 | 20.65 | 20.65 | 20.53 | 20.55 | 691.00 |
Apr 16, 2024 | 20.69 | 20.69 | 20.59 | 20.59 | 948.00 |
Apr 15, 2024 | 20.98 | 20.99 | 20.89 | 20.89 | 684.00 |
Apr 12, 2024 | 21.21 | 21.21 | 21.05 | 21.05 | 3236.00 |
Apr 11, 2024 | 21.38 | 21.51 | 21.38 | 21.46 | 914.00 |
Apr 10, 2024 | 21.51 | 21.51 | 21.42 | 21.42 | 1620.00 |
Apr 09, 2024 | 21.76 | 21.77 | 21.72 | 21.72 | 504.00 |
Apr 08, 2024 | 21.58 | 21.58 | 21.53 | 21.53 | 823.00 |
Apr 05, 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 118.00 |
Apr 04, 2024 | 21.47 | 21.60 | 21.35 | 21.35 | 1356.00 |
Apr 03, 2024 | 21.17 | 21.31 | 21.14 | 21.30 | 3790.00 |
Apr 02, 2024 | 21.19 | 21.21 | 21.19 | 21.21 | 457.00 |
Apr 01, 2024 | 21.08 | 21.11 | 21.02 | 21.08 | 3597.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
13.63
Minimum
Mar 23 2020
25.87
Maximum
Sep 07 2021
21.37
Average
21.35
Median
Sep 12 2019