NYSEARCA:IDOG
ALPS International Sector Div Dogs ETF Price (Quote)
$29.72
+0.200 (+0.678%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.70 | $30.29 | Friday, 26th Apr 2024 IDOG stock ended at $29.72. This is 0.678% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.472% from a day low at $29.69 to a day high of $29.83. |
| 90 days | $28.27 | $30.29 | |
| 52 weeks | $26.06 | $30.29 |
| Date | Open | High | Low | Close | Volume |
| Jun 05, 2023 | $27.73 | $27.67 | $27.60 | $27.64 | 11 870 |
| Jun 02, 2023 | $27.59 | $27.72 | $27.59 | $27.69 | 8 056 |
| Jun 01, 2023 | $27.12 | $27.38 | $27.12 | $27.34 | 22 280 |
| May 31, 2023 | $26.97 | $26.95 | $26.72 | $26.94 | 19 047 |
| May 30, 2023 | $27.32 | $27.50 | $27.24 | $27.28 | 14 011 |
| May 26, 2023 | $27.48 | $27.56 | $27.45 | $27.55 | 8 310 |
| May 25, 2023 | $27.32 | $27.38 | $27.20 | $27.35 | 37 444 |
| May 24, 2023 | $27.75 | $27.75 | $27.58 | $27.59 | 10 659 |
| May 23, 2023 | $28.09 | $28.19 | $28.00 | $28.02 | 5 630 |
| May 22, 2023 | $28.23 | $28.28 | $28.13 | $28.24 | 7 395 |
| May 19, 2023 | $28.23 | $28.23 | $28.10 | $28.10 | 13 996 |
| May 18, 2023 | $28.08 | $28.11 | $27.91 | $28.11 | 36 967 |
| May 17, 2023 | $28.22 | $28.27 | $28.03 | $28.23 | 10 024 |
| May 16, 2023 | $28.35 | $28.28 | $28.17 | $28.20 | 21 929 |
| May 15, 2023 | $28.35 | $28.53 | $28.28 | $28.52 | 14 687 |
| May 12, 2023 | $28.36 | $28.43 | $28.17 | $28.22 | 14 110 |
| May 11, 2023 | $28.31 | $28.36 | $28.15 | $28.36 | 92 048 |
| May 10, 2023 | $28.70 | $28.70 | $28.53 | $28.62 | 5 342 |
| May 09, 2023 | $28.56 | $28.74 | $28.57 | $28.65 | 12 292 |
| May 08, 2023 | $28.83 | $28.85 | $28.76 | $28.80 | 39 509 |
| May 05, 2023 | $28.47 | $28.68 | $28.47 | $28.67 | 2 711 |
| May 04, 2023 | $28.22 | $28.28 | $28.14 | $28.26 | 4 121 |
| May 03, 2023 | $28.32 | $28.49 | $28.29 | $28.32 | 6 431 |
| May 02, 2023 | $28.26 | $28.26 | $28.06 | $28.22 | 24 248 |
| May 01, 2023 | $28.68 | $28.69 | $28.54 | $28.59 | 11 288 |
