NYSEARCA:IDOG
ALPS International Sector Div Dogs ETF Price (Quote)
$28.92
+0.116 (+0.403%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.70 | $30.29 | Wednesday, 17th Apr 2024 IDOG stock ended at $28.92. This is 0.403% more than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 0.745% from a day low at $28.87 to a day high of $29.08. |
| 90 days | $28.27 | $30.29 | |
| 52 weeks | $26.06 | $30.29 |
| Date | Open | High | Low | Close | Volume |
| 2022-05-25 | $27.89 | $28.25 | $27.88 | $28.19 | 14 172 |
| 2022-05-24 | $27.85 | $28.11 | $27.77 | $27.98 | 133 159 |
| 2022-05-23 | $27.84 | $27.93 | $27.77 | $27.90 | 9 857 |
| 2022-05-20 | $27.55 | $27.60 | $27.15 | $27.51 | 30 166 |
| 2022-05-19 | $27.02 | $27.40 | $27.00 | $27.23 | 8 611 |
| 2022-05-18 | $27.32 | $27.36 | $26.91 | $26.91 | 23 651 |
| 2022-05-17 | $27.35 | $27.47 | $27.32 | $27.45 | 12 155 |
| 2022-05-16 | $26.69 | $26.96 | $26.69 | $26.92 | 17 067 |
| 2022-05-13 | $26.44 | $26.82 | $26.40 | $26.66 | 17 417 |
| 2022-05-12 | $26.26 | $26.26 | $25.98 | $26.11 | 18 560 |
| 2022-05-11 | $26.47 | $26.73 | $26.16 | $26.16 | 16 085 |
| 2022-05-10 | $26.49 | $26.52 | $26.09 | $26.36 | 17 822 |
| 2022-05-09 | $26.44 | $26.58 | $26.23 | $26.23 | 13 335 |
| 2022-05-06 | $27.13 | $27.14 | $26.90 | $26.92 | 7 447 |
| 2022-05-05 | $27.46 | $27.47 | $26.96 | $27.09 | 14 681 |
| 2022-05-04 | $27.34 | $27.87 | $27.21 | $27.87 | 24 128 |
| 2022-05-03 | $27.23 | $27.45 | $27.23 | $27.33 | 15 817 |
| 2022-05-02 | $27.08 | $27.12 | $26.81 | $26.98 | 32 599 |
| 2022-04-29 | $27.42 | $27.47 | $27.07 | $27.07 | 14 075 |
| 2022-04-28 | $27.10 | $27.40 | $27.01 | $27.37 | 14 946 |
| 2022-04-27 | $26.97 | $27.11 | $26.83 | $26.99 | 11 085 |
| 2022-04-26 | $27.28 | $27.29 | $26.90 | $26.91 | 18 114 |
| 2022-04-25 | $27.41 | $27.47 | $27.08 | $27.43 | 14 966 |
| 2022-04-22 | $28.10 | $28.10 | $27.69 | $27.78 | 30 696 |
| 2022-04-21 | $28.60 | $28.70 | $28.12 | $28.20 | 12 386 |
