NYSEARCA:IDOG
ALPS International Sector Div Dogs ETF Price (Quote)
$29.72
+0.200 (+0.678%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.70 | $30.29 | Friday, 26th Apr 2024 IDOG stock ended at $29.72. This is 0.678% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.472% from a day low at $29.69 to a day high of $29.83. |
| 90 days | $28.27 | $30.29 | |
| 52 weeks | $26.06 | $30.29 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $29.75 | $29.83 | $29.69 | $29.72 | 8 148 |
| Apr 25, 2024 | $29.39 | $29.66 | $29.31 | $29.52 | 15 799 |
| Apr 24, 2024 | $29.65 | $29.65 | $29.43 | $29.57 | 248 835 |
| Apr 23, 2024 | $29.48 | $29.72 | $29.44 | $29.64 | 14 477 |
| Apr 22, 2024 | $29.30 | $29.61 | $29.26 | $29.45 | 213 689 |
| Apr 19, 2024 | $28.99 | $29.14 | $28.97 | $29.04 | 14 462 |
| Apr 18, 2024 | $28.96 | $29.03 | $28.84 | $28.91 | 26 096 |
| Apr 17, 2024 | $29.01 | $29.08 | $28.87 | $28.92 | 25 523 |
| Apr 16, 2024 | $28.87 | $28.87 | $28.70 | $28.80 | 28 836 |
| Apr 15, 2024 | $29.46 | $29.46 | $29.04 | $29.07 | 40 048 |
| Apr 12, 2024 | $29.37 | $29.45 | $29.13 | $29.13 | 13 922 |
| Apr 11, 2024 | $29.68 | $29.68 | $29.29 | $29.60 | 14 258 |
| Apr 10, 2024 | $29.61 | $29.70 | $29.44 | $29.50 | 22 650 |
| Apr 09, 2024 | $30.08 | $30.15 | $29.88 | $29.98 | 23 306 |
| Apr 08, 2024 | $29.91 | $30.07 | $29.91 | $30.00 | 29 977 |
| Apr 05, 2024 | $29.73 | $29.85 | $29.67 | $29.79 | 21 198 |
| Apr 04, 2024 | $30.29 | $30.29 | $29.79 | $29.87 | 18 415 |
| Apr 03, 2024 | $29.82 | $30.06 | $29.81 | $30.03 | 33 342 |
| Apr 02, 2024 | $29.71 | $29.75 | $29.60 | $29.64 | 34 221 |
| Apr 01, 2024 | $29.72 | $29.88 | $29.61 | $29.64 | 65 768 |
| Mar 28, 2024 | $29.75 | $29.78 | $29.69 | $29.72 | 27 048 |
| Mar 27, 2024 | $29.63 | $29.81 | $29.63 | $29.75 | 89 130 |
| Mar 26, 2024 | $29.77 | $29.77 | $29.62 | $29.67 | 27 636 |
| Mar 25, 2024 | $29.55 | $29.68 | $29.55 | $29.66 | 22 636 |
| Mar 22, 2024 | $29.63 | $29.63 | $29.49 | $29.49 | 38 898 |
