IDOG stock price (quote)

$26.29 -0.27% Monday, 16th Sep 2019

Close price at the end of the last trading day (Monday, 16th Sep 2019) of the IDOG stock was $26.29. This is 0.27% less than the trading day before Friday, 13th Sep 2019.

During the day the stock fluctuated 0.34% from a day low at $26.29 to a day high of $26.38.

Quick summary:

  • 30 day high of the IDOG stock price was $26.44 and low was $24.51.
  • 90 day high was $26.44 and low was $24.33.
  • 52 week high for ALPS International Sector Div Dogs ETF - $27.20 and low - $23.06.
VOLUME
Buy
TREND
Sell
MV LONG
Buy

MV SHORT
Buy

PIVOT
Sell

MACD
Buy

Historical ALPS International Sector Div Dogs ETF prices

Date Open High Low Close Volume
2019-09-16 $26.38 $26.38 $26.29 $26.29 47964
2019-09-13 $26.34 $26.44 $26.34 $26.36 38923
2019-09-12 $26.15 $26.30 $26.14 $26.26 55801
2019-09-11 $25.98 $26.14 $25.98 $26.10 73327
2019-09-10 $25.79 $25.99 $25.79 $25.96 80627
2019-09-09 $25.69 $25.73 $25.66 $25.70 49751
2019-09-06 $25.60 $25.73 $25.59 $25.62 28458
2019-09-05 $25.57 $25.64 $25.33 $25.56 147646
2019-09-04 $25.27 $25.35 $25.26 $25.35 116862
2019-09-03 $24.91 $25.03 $24.89 $25.03 58926
2019-08-30 $25.08 $25.13 $24.93 $25.02 83429
2019-08-29 $24.97 $24.98 $24.86 $24.97 149008
2019-08-28 $24.60 $24.76 $24.57 $24.75 123240
2019-08-27 $24.85 $24.85 $24.65 $24.65 88981
2019-08-26 $24.72 $24.72 $24.55 $24.65 35714
2019-08-23 $24.70 $24.89 $24.51 $24.52 67137
2019-08-22 $24.83 $24.86 $24.70 $24.78 50324
2019-08-21 $24.90 $24.96 $24.81 $24.87 32478
2019-08-20 $24.80 $24.80 $24.72 $24.74 60085
2019-08-19 $24.91 $24.92 $24.85 $24.86 34622
2019-08-16 $24.54 $24.72 $24.54 $24.69 23113
2019-08-15 $24.49 $24.51 $24.33 $24.43 90537
2019-08-14 $24.71 $24.71 $24.48 $24.50 39092
2019-08-13 $24.85 $25.21 $24.85 $25.17 33993
2019-08-12 $24.93 $25.01 $24.85 $24.88 14784
2019-08-09 $25.10 $25.17 $25.02 $25.09 51532
2019-08-08 $25.09 $25.27 $25.01 $25.25 93321
2019-08-07 $24.69 $24.96 $24.65 $24.90 29369
2019-08-06 $24.88 $24.88 $24.64 $24.81 76897
2019-08-05 $24.83 $24.83 $24.52 $24.62 77170
2019-08-02 $25.30 $25.31 $25.13 $25.21 49545
2019-08-01 $25.55 $25.78 $25.39 $25.42 79630
2019-07-31 $25.76 $25.84 $25.41 $25.57 36750
2019-07-30 $25.80 $25.90 $25.72 $25.72 31619
2019-07-29 $26.09 $26.14 $26.04 $26.11 11848
2019-07-26 $26.06 $26.07 $25.92 $26.05 47656
2019-07-25 $26.14 $26.14 $25.94 $25.94 14716
2019-07-24 $26.12 $26.15 $26.06 $26.14 20037
2019-07-23 $26.11 $26.14 $26.01 $26.14 32872
2019-07-22 $25.91 $25.96 $25.86 $25.90 16795
2019-07-19 $25.87 $26.01 $25.84 $25.89 25008
2019-07-18 $25.71 $25.88 $25.67 $25.86 26272
2019-07-17 $25.88 $25.91 $25.81 $25.81 18023
2019-07-16 $25.95 $26.01 $25.87 $25.89 12662
2019-07-15 $26.07 $26.11 $26.05 $26.05 40279
2019-07-12 $26.04 $26.10 $25.95 $26.00 38281
2019-07-11 $26.08 $26.16 $25.92 $25.98 11628
2019-07-10 $26.09 $26.09 $25.91 $26.01 25200
2019-07-09 $25.78 $25.93 $25.78 $25.92 15027
2019-07-08 $26.04 $26.11 $26.00 $26.08 18344
Exchanges: NASDAQ | NYSE | XLON | AMS | ADS | TSE | BRU

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT