Quantcast

ALPS Emerging Sector Dividend Dogs ETF Historical Stock Prices

(ETF)
EDOG 
$20.7
*  
0.28
1.37%
Get EDOG Alerts
*Delayed - data as of Dec. 18, 2018  -  Find a broker to begin trading EDOG now


Community Rating:
View:    EDOG Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-SEP-2018 TO 18-DEC-2018

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 20.64 20.7345 20.53 20.70 107,981
12/18/2018 20.53 20.7345 20.53 20.7 107,981
12/17/2018 20.564 20.69 20.33 20.42 22,189
12/14/2018 20.7201 20.7699 20.65 20.72 31,306
12/13/2018 20.89 20.97 20.89 20.97 5,823
12/12/2018 20.85 20.9856 20.85 20.85 20,169
12/11/2018 20.79 20.79 20.57 20.72 7,627
12/10/2018 20.85 20.85 20.58 20.685 33,036
12/07/2018 21.28 21.43 21.065 21.08 14,986
12/06/2018 21.141 21.22 20.91 21.22 15,798
12/04/2018 21.57 21.653 21.272 21.272 6,475
12/03/2018 21.74 21.74 21.5503 21.61 4,972
11/30/2018 21.37 21.37 21.15 21.23 3,470
11/29/2018 21.5071 21.5071 21.4 21.4 4,750
11/28/2018 21.1923 21.47 21.0328 21.4149 13,048
11/27/2018 20.86 20.97 20.86 20.97 4,387
11/26/2018 20.92 21.07 20.92 20.92 9,432
11/23/2018 20.78 20.8976 20.78 20.8933 1,865
11/21/2018 20.82 21.015 20.82 20.99 4,376
11/20/2018 20.65 20.8605 20.52 20.6899 9,285
11/19/2018 21.15 21.246 21.04 21.04 4,457
11/16/2018 21.195 21.26 21.19 21.26 3,264
11/15/2018 20.87 21.29 20.87 21.222 10,199
11/14/2018 20.84 20.9201 20.7554 20.85 4,557
11/13/2018 20.71 20.8116 20.71 20.76 4,842
11/12/2018 20.72 20.7507 20.57 20.6 29,270
11/09/2018 20.8801 20.9161 20.85 20.85 553
11/08/2018 21.46 21.46 21.15 21.21 8,256
11/07/2018 21.663 21.7 21.6065 21.7 11,568
11/06/2018 21.5618 21.5618 21.456 21.465 6,429
11/05/2018 21.55 21.61 21.5429 21.61 2,640
11/02/2018 21.32 21.48 21.296 21.32 8,507
11/01/2018 20.8175 21.108 20.8175 21.1066 7,641
10/31/2018 20.73 20.73 20.5551 20.58 4,541
10/30/2018 20.32 20.46 20.295 20.4 14,567
10/29/2018 20.49 20.5422 20.0801 20.15 7,123
10/26/2018 20.32 20.42 20.2451 20.39 7,638
10/25/2018 20.47 20.6299 20.47 20.54 3,208
10/24/2018 20.4817 20.4827 20.17 20.17 7,280
10/23/2018 20.4252 20.6883 20.34 20.6301 4,065
10/22/2018 20.96 20.96 20.711 20.7617 8,216
10/19/2018 20.79 20.9095 20.7447 20.76 12,411
10/18/2018 20.79 20.79 20.5821 20.5821 4,398
10/17/2018 21.02 21.06 20.92 20.98 8,051
10/16/2018 20.91 21.06 20.79 21.06 9,701
10/15/2018 20.6157 20.65 20.581 20.6499 8,810
10/12/2018 20.69 20.7426 20.5336 20.58 2,656
10/11/2018 20.4 20.45 20.26 20.3111 12,285
10/10/2018 20.73 20.73 20.38 20.38 23,749
10/09/2018 20.76 20.8699 20.76 20.8699 10,150
10/08/2018 20.78 20.78 20.62 20.78 6,420
10/05/2018 20.6478 20.74 20.4964 20.55 6,065
10/04/2018 20.79 20.79 20.46 20.61 49,012
10/03/2018 21.1721 21.1721 20.852 20.852 2,582
10/02/2018 20.9417 21.01 20.9417 21.01 6,317
10/01/2018 21.03 21.0567 20.99 21.01 2,847
09/28/2018 20.99 21.1005 20.87 20.99 37,208
09/27/2018 21.18 21.2499 21.16 21.16 7,114
09/26/2018 21.1332 21.29 21.1081 21.18 3,473
09/25/2018 20.86 21.0001 20.86 21.0001 1,580
09/24/2018 20.96 21.0072 20.94 20.94 2,677
09/21/2018 21.116 21.166 21.11 21.14 5,045
09/20/2018 21.02 21.08 20.9393 21.08 7,308
09/19/2018 21.33 21.33 21.1924 21.2691 5,018
09/18/2018 20.98 21.1265 20.98 21.083 7,864
*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?

Smart Portfolio