NYSEARCA:IDOG
ALPS International Sector Div Dogs ETF Price (Quote)
$29.64
+0.190 (+0.645%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.70 | $30.29 | Tuesday, 23rd Apr 2024 IDOG stock ended at $29.64. This is 0.645% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 0.94% from a day low at $29.44 to a day high of $29.72. |
| 90 days | $28.27 | $30.29 | |
| 52 weeks | $26.06 | $30.29 |
| Date | Open | High | Low | Close | Volume |
| Oct 23, 2023 | $26.35 | $26.58 | $26.29 | $26.40 | 157 306 |
| Oct 20, 2023 | $26.66 | $26.66 | $26.52 | $26.52 | 17 777 |
| Oct 19, 2023 | $26.94 | $27.46 | $26.73 | $26.76 | 31 344 |
| Oct 18, 2023 | $27.14 | $27.14 | $26.84 | $26.88 | 9 383 |
| Oct 17, 2023 | $27.04 | $27.34 | $27.04 | $27.21 | 11 582 |
| Oct 16, 2023 | $27.18 | $27.31 | $27.14 | $27.28 | 27 564 |
| Oct 13, 2023 | $27.10 | $27.10 | $26.85 | $26.91 | 12 983 |
| Oct 12, 2023 | $27.33 | $27.33 | $26.97 | $27.03 | 9 455 |
| Oct 11, 2023 | $27.38 | $27.41 | $27.17 | $27.27 | 13 020 |
| Oct 10, 2023 | $27.27 | $27.39 | $27.27 | $27.31 | 15 045 |
| Oct 09, 2023 | $26.74 | $26.97 | $26.74 | $26.96 | 83 239 |
| Oct 06, 2023 | $26.52 | $26.90 | $26.39 | $26.90 | 4 167 |
| Oct 05, 2023 | $26.45 | $26.60 | $26.44 | $26.55 | 28 092 |
| Oct 04, 2023 | $26.37 | $26.36 | $26.20 | $26.33 | 27 375 |
| Oct 03, 2023 | $26.55 | $26.49 | $26.36 | $26.44 | 35 814 |
| Oct 02, 2023 | $27.21 | $27.21 | $26.80 | $26.85 | 24 755 |
| Sep 29, 2023 | $27.55 | $27.55 | $27.20 | $27.25 | 112 153 |
| Sep 28, 2023 | $27.13 | $27.38 | $27.13 | $27.33 | 54 025 |
| Sep 27, 2023 | $27.29 | $27.36 | $26.99 | $27.14 | 342 208 |
| Sep 26, 2023 | $27.40 | $27.44 | $27.22 | $27.22 | 49 372 |
| Sep 25, 2023 | $27.49 | $27.57 | $27.39 | $27.57 | 16 974 |
| Sep 22, 2023 | $28.01 | $28.01 | $27.78 | $27.80 | 31 605 |
| Sep 21, 2023 | $27.99 | $28.02 | $27.81 | $27.85 | 28 739 |
| Sep 20, 2023 | $28.65 | $28.74 | $28.35 | $28.36 | 74 095 |
| Sep 19, 2023 | $28.44 | $28.48 | $28.40 | $28.48 | 138 718 |
