ALPS Emerging Sector Dividend Dogs ETF Historical Stock Prices

(ETF)
EDOG 
$21.0784
*  
0.0304
0.14%
Get EDOG Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading EDOG now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 21.11 21.128 21.0693 21.0784 5,689
12/02/2016 21.0693 21.128 21.0693 21.0784 5,689
12/01/2016 21.15 21.15 21.04 21.048 6,726
11/30/2016 21.34 21.34 21.2729 21.33 5,329
11/29/2016 21.1851 21.35 21.1851 21.24 14,689
11/28/2016 21.28 21.35 21.26 21.32 4,728
11/25/2016 21.44 21.44 21.26 21.26 964
11/23/2016 20.88 21.32 20.88 21.21 21,001
11/22/2016 21.69 21.69 21.29 21.36 19,792
11/21/2016 21.172 21.198 21.102 21.18 5,652
11/18/2016 20.9011 21.12 20.88 21.02 26,795
11/17/2016 20.83 21.172 20.83 20.9668 15,182
11/16/2016 21.0049 21.0049 20.8659 20.922 5,056
11/15/2016 20.93 21.2279 20.93 21.22 17,162
11/14/2016 20.94 21.059 20.7272 20.96 24,328
11/11/2016 21.5 21.5 20.96 21.05 47,385
11/10/2016 22.02 22.04 21.76 21.7608 14,757
11/09/2016 22.63 22.63 22.17 22.17 92,424
11/08/2016 22.43 22.76 22.43 22.76 3,763
11/07/2016 22.26 22.4781 22.2267 22.37 5,260
11/04/2016 22.17 22.17 21.9389 21.98 15,871
11/03/2016 22.2444 22.4 22.19 22.29 5,689
11/02/2016 23.298 23.298 22.25 22.2812 10,072
11/01/2016 22.64 22.64 22.398 22.57 3,566
10/31/2016 22.57 22.76 22.57 22.7419 1,406
10/28/2016 22.647 22.7 22.647 22.69 10,047
10/27/2016 22.5899 22.5899 22.47 22.5459 8,939
10/26/2016 22.67 22.67 22.582 22.6499 2,390
10/25/2016 22.7014 22.9 22.7014 22.874 2,560
10/24/2016 22.82 22.84 22.82 22.84 3,029
10/21/2016 23.43 23.43 22.501 22.55 4,371
10/20/2016 22.6062 22.7 22.5996 22.7 2,780
10/19/2016 22.77 22.77 22.6496 22.77 5,091
10/18/2016 22.64 22.67 22.58 22.67 2,578
10/17/2016 22.32 22.339 22.237 22.32 7,010
10/14/2016 22.37 22.37 22.2314 22.2314 1,275
10/13/2016 22.27 22.28 22.0196 22.14 15,765
10/12/2016 22.4 22.4 22.2633 22.3012 1,538
10/11/2016 22.83 22.83 22.38 22.4 6,864
10/10/2016 22.6758 22.875 22.6701 22.8459 24,150
10/07/2016 22.783 22.783 22.57 22.66 1,648
10/06/2016 22.6 22.78 22.6 22.77 19,165
10/05/2016 22.73 22.76 22.7035 22.7599 2,611
10/04/2016 22.63 22.7 22.2901 22.3864 6,894
10/03/2016 22.26 22.72 22.26 22.71 4,289
09/30/2016 22.45 22.55 22.3818 22.47 4,101
09/29/2016 22.73 22.73 22.36 22.5122 2,725
09/28/2016 22.5358 22.6799 22.36 22.6799 4,686
09/27/2016 22.58 22.58 22.425 22.48 6,908
09/26/2016 22.56 22.56 22.3544 22.3544 5,044
09/23/2016 22.48 22.745 22.48 22.6362 5,185
09/22/2016 22.98 23.029 22.7 22.7 12,690
09/21/2016 22.51 22.61 22.32 22.6 21,991
09/20/2016 22.47 22.47 22.4186 22.4186 3,385
09/19/2016 22.55 22.62 22.3 22.452 7,580
09/16/2016 22.34 22.34 22.1456 22.17 5,031
09/15/2016 22.33 22.45 22.2169 22.42 9,644
09/14/2016 22.24 22.24 22.0101 22.08 3,762
09/13/2016 22.2884 22.2884 21.92 21.9651 1,706
09/12/2016 22.35 22.57 21.98 22.57 3,042
09/09/2016 22.6 22.6 22.15 22.29 10,530
09/08/2016 23.15 23.15 23.0044 23.085 4,080
09/07/2016 23.32 23.32 23.0338 23.19 6,305
09/06/2016 23.12 23.1923 22.9694 23.17 9,265
09/02/2016 22.6 22.71 22.4479 22.71 6,883
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?