IDOG stock price (quote)

$26.91 -0.37% Thursday, 14th Nov 2019

Close price at the end of the last trading day (Thursday, 14th Nov 2019) of the IDOG stock was $26.91. This is 0.37% less than the trading day before Wednesday, 13th Nov 2019.

During the day the stock fluctuated 0.56% from a day low at $26.85 to a day high of $27.00.

Quick summary:

  • 30 day high of the IDOG stock price was $27.29 and low was $26.18.
  • 90 day high was $27.29 and low was $24.51.
  • 52 week high for ALPS International Sector Div Dogs ETF - $27.29 and low - $23.06.
Thursday November 14, 2019 Change -0.37% Price $26.91
Your prediction: Prediction: Request
VOLUME
Buy
TREND
Buy
MV LONG
Buy

MV SHORT
Sell

PIVOT
Sell

MACD
Sell

Historical ALPS International Sector Div Dogs ETF prices

Date Open High Low Close Volume
2019-11-14 $26.89 $27.00 $26.85 $26.91 18010
2019-11-13 $27.00 $27.04 $26.99 $27.01 14948
2019-11-12 $27.05 $27.22 $27.05 $27.15 53739
2019-11-11 $27.05 $27.11 $27.01 $27.11 35744
2019-11-08 $27.12 $27.13 $26.97 $27.12 28096
2019-11-07 $27.26 $27.26 $27.12 $27.12 22997
2019-11-06 $27.10 $27.17 $27.03 $27.08 17522
2019-11-05 $27.12 $27.16 $27.06 $27.15 55287
2019-11-04 $27.21 $27.29 $27.15 $27.18 8918
2019-11-01 $27.12 $27.12 $27.03 $27.09 38383
2019-10-31 $26.98 $26.98 $26.81 $26.90 10135
2019-10-30 $26.86 $27.06 $26.76 $27.06 127932
2019-10-29 $26.87 $26.96 $26.82 $26.90 27605
2019-10-28 $26.89 $26.99 $26.88 $26.94 25032
2019-10-25 $26.85 $26.91 $26.73 $26.87 11229
2019-10-24 $26.91 $26.99 $26.78 $26.84 33058
2019-10-23 $26.76 $26.91 $26.76 $26.89 5123
2019-10-22 $26.76 $26.89 $26.73 $26.73 52482
2019-10-21 $26.80 $26.82 $26.69 $26.75 101757
2019-10-18 $26.47 $26.60 $26.47 $26.57 10251
2019-10-17 $26.55 $26.67 $26.50 $26.55 52997
2019-10-16 $26.34 $26.48 $26.34 $26.43 16214
2019-10-15 $26.19 $26.43 $26.18 $26.41 39747
2019-10-14 $26.12 $26.15 $26.09 $26.12 22657
2019-10-11 $26.10 $26.29 $26.10 $26.21 31623
2019-10-10 $25.54 $25.75 $25.54 $25.74 38238
2019-10-09 $25.45 $25.51 $25.42 $25.45 19594
2019-10-08 $25.40 $25.40 $25.23 $25.23 45662
2019-10-07 $25.44 $25.60 $25.43 $25.49 18497
2019-10-04 $25.31 $25.50 $25.29 $25.50 15316
2019-10-03 $25.18 $25.30 $25.08 $25.27 67888
2019-10-02 $25.32 $25.33 $25.12 $25.19 33065
2019-10-01 $25.86 $25.86 $25.65 $25.72 13667
2019-09-30 $25.85 $25.98 $25.85 $25.91 9832
2019-09-27 $25.88 $25.94 $25.79 $25.85 27003
2019-09-26 $25.90 $25.90 $25.78 $25.83 27782
2019-09-25 $25.71 $25.82 $25.69 $25.80 59566
2019-09-24 $26.00 $26.01 $25.82 $25.85 43734
2019-09-23 $25.96 $25.99 $25.91 $25.98 11973
2019-09-20 $26.16 $26.23 $26.10 $26.10 20567
2019-09-19 $26.19 $26.22 $26.16 $26.16 48855
2019-09-18 $26.23 $26.31 $26.16 $26.28 30324
2019-09-17 $26.26 $26.39 $26.25 $26.38 41322
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
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | 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!

Proudly made at

ROCKIT