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 |
| 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 |
| Sep 18, 2023 | $28.26 | $28.26 | $28.12 | $28.21 | 13 398 |
| Sep 15, 2023 | $28.41 | $28.45 | $28.25 | $28.26 | 18 216 |
| Sep 14, 2023 | $28.21 | $28.32 | $28.20 | $28.29 | 33 140 |
| Sep 13, 2023 | $27.97 | $28.01 | $27.88 | $27.91 | 11 787 |
| Sep 12, 2023 | $27.99 | $28.04 | $27.91 | $27.97 | 17 085 |
| Sep 11, 2023 | $27.92 | $27.99 | $27.86 | $27.96 | 19 472 |
| Sep 08, 2023 | $27.56 | $27.65 | $27.53 | $27.55 | 14 312 |
| Sep 07, 2023 | $27.59 | $27.61 | $27.55 | $27.55 | 17 036 |
| Sep 06, 2023 | $27.77 | $27.77 | $27.60 | $27.69 | 7 824 |
| Sep 05, 2023 | $28.01 | $27.90 | $27.78 | $27.79 | 18 047 |
| Sep 01, 2023 | $28.31 | $28.31 | $27.86 | $27.98 | 120 560 |
| Aug 31, 2023 | $28.18 | $28.20 | $28.00 | $28.05 | 11 834 |
| Aug 30, 2023 | $28.18 | $28.38 | $27.99 | $28.24 | 39 690 |
| Aug 29, 2023 | $27.80 | $28.19 | $27.67 | $28.17 | 39 573 |
| Aug 28, 2023 | $27.72 | $27.80 | $27.67 | $27.76 | 30 733 |
| Aug 25, 2023 | $27.60 | $27.64 | $27.43 | $27.62 | 21 314 |
| Aug 24, 2023 | $27.63 | $27.58 | $27.41 | $27.42 | 25 353 |
| Aug 23, 2023 | $27.59 | $27.80 | $27.57 | $27.76 | 16 525 |
| Aug 22, 2023 | $27.70 | $27.70 | $27.56 | $27.60 | 13 989 |
| Aug 21, 2023 | $27.62 | $27.69 | $27.53 | $27.67 | 56 003 |
| Aug 18, 2023 | $27.35 | $27.54 | $27.33 | $27.52 | 16 651 |
| Aug 17, 2023 | $27.75 | $27.67 | $27.44 | $27.48 | 16 384 |
| Aug 16, 2023 | $27.76 | $27.78 | $27.54 | $27.56 | 55 451 |
