NYSEARCA:IDOG
ALPS International Sector Div Dogs ETF Price (Quote)
$28.91
-0.0100 (-0.0346%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.70 | $30.29 | Thursday, 18th Apr 2024 IDOG stock ended at $28.91. This is 0.0346% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 0.658% from a day low at $28.84 to a day high of $29.03. |
| 90 days | $28.27 | $30.29 | |
| 52 weeks | $26.06 | $30.29 |
| Date | Open | High | Low | Close | Volume |
| 2022-07-05 | $24.44 | $24.55 | $24.20 | $24.55 | 18 274 |
| 2022-07-01 | $24.97 | $25.11 | $24.72 | $25.11 | 9 913 |
| 2022-06-30 | $25.02 | $25.21 | $24.87 | $25.16 | 27 976 |
| 2022-06-29 | $25.46 | $25.52 | $25.36 | $25.37 | 14 533 |
| 2022-06-28 | $25.76 | $25.82 | $25.52 | $25.55 | 31 267 |
| 2022-06-27 | $25.45 | $25.76 | $25.41 | $25.49 | 179 193 |
| 2022-06-24 | $25.19 | $25.53 | $25.17 | $25.51 | 117 095 |
| 2022-06-23 | $25.09 | $25.09 | $24.80 | $25.01 | 19 207 |
| 2022-06-22 | $25.55 | $25.72 | $25.44 | $25.55 | 27 418 |
| 2022-06-21 | $25.99 | $25.99 | $25.79 | $25.89 | 132 849 |
| 2022-06-17 | $25.80 | $25.80 | $25.41 | $25.55 | 15 375 |
| 2022-06-16 | $25.78 | $26.09 | $25.72 | $25.90 | 23 361 |
| 2022-06-15 | $26.28 | $26.47 | $26.05 | $26.39 | 23 757 |
| 2022-06-14 | $26.22 | $26.22 | $25.88 | $26.04 | 27 044 |
| 2022-06-13 | $26.52 | $26.52 | $26.18 | $26.25 | 42 341 |
| 2022-06-10 | $27.08 | $27.29 | $26.91 | $27.16 | 312 328 |
| 2022-06-09 | $28.04 | $28.14 | $27.75 | $27.75 | 112 753 |
| 2022-06-08 | $28.25 | $28.32 | $28.16 | $28.19 | 11 181 |
| 2022-06-07 | $28.22 | $28.62 | $28.11 | $28.61 | 18 722 |
| 2022-06-06 | $28.51 | $28.58 | $28.32 | $28.39 | 10 542 |
| 2022-06-03 | $28.30 | $28.34 | $28.19 | $28.30 | 6 879 |
| 2022-06-02 | $28.30 | $28.48 | $28.21 | $28.39 | 5 553 |
| 2022-06-01 | $28.42 | $28.43 | $27.96 | $28.08 | 27 355 |
| 2022-05-31 | $28.24 | $28.31 | $28.11 | $28.24 | 13 642 |
| 2022-05-27 | $28.29 | $28.47 | $28.26 | $28.47 | 16 810 |
