NYSEARCA:IDOG
ALPS International Sector Div Dogs ETF Price (Quote)
$29.52
-0.0500 (-0.169%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.70 | $30.29 | Thursday, 25th Apr 2024 IDOG stock ended at $29.52. This is 0.169% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.19% from a day low at $29.31 to a day high of $29.66. |
| 90 days | $28.27 | $30.29 | |
| 52 weeks | $26.06 | $30.29 |
| Date | Open | High | Low | Close | Volume |
| Mar 23, 2022 | $28.04 | $28.20 | $28.00 | $28.01 | 19 484 |
| Mar 22, 2022 | $28.33 | $28.46 | $28.25 | $28.28 | 16 101 |
| Mar 21, 2022 | $28.11 | $28.19 | $27.93 | $28.11 | 14 584 |
| Mar 18, 2022 | $27.64 | $28.06 | $27.60 | $28.04 | 18 229 |
| Mar 17, 2022 | $27.58 | $28.01 | $27.58 | $27.80 | 28 966 |
| Mar 16, 2022 | $27.43 | $27.72 | $27.24 | $27.72 | 27 068 |
| Mar 15, 2022 | $27.04 | $27.19 | $26.92 | $27.15 | 24 162 |
| Mar 14, 2022 | $27.13 | $27.20 | $26.94 | $26.94 | 70 356 |
| Mar 11, 2022 | $27.29 | $27.29 | $26.72 | $26.81 | 14 330 |
| Mar 10, 2022 | $27.02 | $27.10 | $26.76 | $26.76 | 30 818 |
| Mar 09, 2022 | $27.05 | $27.47 | $27.05 | $27.27 | 294 486 |
| Mar 08, 2022 | $26.60 | $26.93 | $26.37 | $26.43 | 103 336 |
| Mar 07, 2022 | $26.93 | $26.93 | $26.15 | $26.25 | 102 141 |
| Mar 04, 2022 | $26.95 | $26.98 | $26.68 | $26.92 | 31 636 |
| Mar 03, 2022 | $27.84 | $27.99 | $27.47 | $27.68 | 26 434 |
| Mar 02, 2022 | $27.81 | $28.17 | $27.81 | $28.06 | 15 443 |
| Mar 01, 2022 | $27.88 | $28.05 | $27.56 | $27.69 | 13 822 |
| Feb 28, 2022 | $28.06 | $28.37 | $27.38 | $28.14 | 38 217 |
| Feb 25, 2022 | $28.31 | $28.69 | $28.30 | $28.69 | 34 648 |
| Feb 24, 2022 | $27.58 | $28.00 | $27.24 | $27.84 | 39 945 |
| Feb 23, 2022 | $28.81 | $28.91 | $28.47 | $28.56 | 65 641 |
| Feb 22, 2022 | $28.79 | $28.90 | $28.51 | $28.65 | 19 681 |
| Feb 18, 2022 | $29.16 | $29.30 | $29.00 | $29.12 | 18 282 |
| Feb 17, 2022 | $29.35 | $29.35 | $29.12 | $29.18 | 14 046 |
| Feb 16, 2022 | $29.28 | $29.61 | $29.27 | $29.50 | 8 240 |
