NYSEARCA:IDOG
ALPS International Sector Div Dogs ETF Price (Quote)
$29.04
+0.130 (+0.450%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.70 | $30.29 | Friday, 19th Apr 2024 IDOG stock ended at $29.04. This is 0.450% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 0.584% from a day low at $28.97 to a day high of $29.14. |
| 90 days | $28.27 | $30.29 | |
| 52 weeks | $26.06 | $30.29 |
| Date | Open | High | Low | Close | Volume |
| 2022-02-09 | $29.60 | $29.67 | $29.58 | $29.65 | 9 650 |
| 2022-02-08 | $29.32 | $29.44 | $29.11 | $29.40 | 38 734 |
| 2022-02-07 | $29.12 | $29.25 | $29.09 | $29.20 | 13 409 |
| 2022-02-04 | $28.95 | $29.20 | $28.80 | $29.01 | 24 233 |
| 2022-02-03 | $29.14 | $29.14 | $28.95 | $28.97 | 59 169 |
| 2022-02-02 | $29.07 | $29.12 | $28.96 | $29.08 | 9 438 |
| 2022-02-01 | $28.80 | $28.99 | $28.80 | $28.94 | 13 300 |
| 2022-01-31 | $28.52 | $28.81 | $28.46 | $28.81 | 102 939 |
| 2022-01-28 | $28.43 | $28.73 | $28.29 | $28.67 | 19 908 |
| 2022-01-27 | $28.74 | $28.75 | $28.44 | $28.66 | 10 823 |
| 2022-01-26 | $28.87 | $28.91 | $28.39 | $28.51 | 21 045 |
| 2022-01-25 | $28.44 | $28.78 | $28.22 | $28.66 | 34 172 |
| 2022-01-24 | $28.25 | $28.63 | $27.78 | $28.48 | 57 698 |
| 2022-01-21 | $28.83 | $28.84 | $28.62 | $28.62 | 11 313 |
| 2022-01-20 | $29.37 | $29.37 | $28.98 | $28.98 | 17 472 |
| 2022-01-19 | $29.36 | $29.41 | $29.20 | $29.23 | 4 900 |
| 2022-01-18 | $29.28 | $29.41 | $29.11 | $29.21 | 32 513 |
| 2022-01-14 | $29.29 | $29.52 | $29.29 | $29.27 | 25 462 |
| 2022-01-13 | $29.53 | $29.53 | $29.25 | $29.27 | 19 815 |
| 2022-01-12 | $29.10 | $29.24 | $29.07 | $29.22 | 15 058 |
| 2022-01-11 | $28.61 | $28.99 | $28.61 | $28.92 | 29 251 |
| 2022-01-10 | $28.50 | $28.81 | $28.40 | $28.62 | 48 801 |
| 2022-01-07 | $28.31 | $28.52 | $28.31 | $28.47 | 172 739 |
| 2022-01-06 | $28.40 | $28.40 | $28.23 | $28.25 | 58 426 |
| 2022-01-05 | $28.47 | $28.51 | $28.18 | $28.18 | 3 577 |
