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 |
| Nov 30, 2023 | $28.88 | $28.88 | $28.73 | $28.76 | 25 564 |
| Nov 29, 2023 | $28.89 | $28.96 | $28.80 | $28.88 | 37 840 |
| Nov 28, 2023 | $28.75 | $28.92 | $28.75 | $28.91 | 15 551 |
| Nov 27, 2023 | $28.72 | $28.78 | $28.64 | $28.72 | 15 160 |
| Nov 24, 2023 | $28.58 | $28.72 | $28.58 | $28.72 | 7 129 |
| Nov 22, 2023 | $28.39 | $28.40 | $28.26 | $28.39 | 22 153 |
| Nov 21, 2023 | $28.47 | $28.48 | $28.30 | $28.37 | 45 054 |
| Nov 20, 2023 | $28.39 | $28.51 | $28.35 | $28.48 | 25 900 |
| Nov 17, 2023 | $28.18 | $28.32 | $28.11 | $28.29 | 24 826 |
| Nov 16, 2023 | $27.90 | $27.99 | $27.77 | $27.86 | 14 648 |
| Nov 15, 2023 | $27.85 | $28.02 | $27.85 | $27.92 | 54 399 |
| Nov 14, 2023 | $27.70 | $27.98 | $27.70 | $27.95 | 126 756 |
| Nov 13, 2023 | $27.01 | $27.22 | $27.01 | $27.19 | 10 628 |
| Nov 10, 2023 | $26.88 | $27.07 | $26.88 | $27.06 | 8 290 |
| Nov 09, 2023 | $27.15 | $27.19 | $26.87 | $26.88 | 25 066 |
| Nov 08, 2023 | $26.99 | $27.03 | $26.86 | $26.97 | 17 841 |
| Nov 07, 2023 | $27.03 | $27.06 | $26.92 | $27.03 | 22 616 |
| Nov 06, 2023 | $27.43 | $27.43 | $27.23 | $27.29 | 19 549 |
| Nov 03, 2023 | $27.46 | $27.52 | $27.41 | $27.45 | 16 774 |
| Nov 02, 2023 | $27.13 | $27.23 | $27.05 | $27.23 | 30 216 |
| Nov 01, 2023 | $26.60 | $26.73 | $26.49 | $26.73 | 23 431 |
| Oct 31, 2023 | $26.47 | $26.53 | $26.43 | $26.53 | 14 057 |
| Oct 30, 2023 | $26.54 | $26.54 | $26.34 | $26.46 | 12 352 |
| Oct 27, 2023 | $26.44 | $26.44 | $26.06 | $26.12 | 47 008 |
| Oct 26, 2023 | $26.37 | $26.37 | $26.18 | $26.22 | 25 074 |
