NYSEARCA:IDOG
ALPS International Sector Div Dogs ETF Price (Quote)
$30.68
+0.370 (+1.22%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.70 | $30.68 | Thursday, 9th May 2024 IDOG stock ended at $30.68. This is 1.22% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 0.681% from a day low at $30.47 to a day high of $30.68. |
| 90 days | $28.27 | $30.68 | |
| 52 weeks | $26.06 | $30.68 |
| Date | Open | High | Low | Close | Volume |
| Apr 05, 2023 | $27.70 | $27.79 | $27.61 | $27.71 | 15 970 |
| Apr 04, 2023 | $27.95 | $27.98 | $27.82 | $27.89 | 18 313 |
| Apr 03, 2023 | $27.78 | $27.91 | $27.78 | $27.90 | 16 188 |
| Mar 31, 2023 | $27.57 | $27.75 | $27.57 | $27.67 | 86 110 |
| Mar 30, 2023 | $27.55 | $27.60 | $27.51 | $27.58 | 195 297 |
| Mar 29, 2023 | $27.07 | $27.08 | $26.98 | $27.04 | 21 313 |
| Mar 28, 2023 | $26.87 | $26.88 | $26.70 | $26.78 | 22 500 |
| Mar 27, 2023 | $26.70 | $26.79 | $26.66 | $26.78 | 50 656 |
| Mar 24, 2023 | $26.34 | $26.55 | $26.22 | $26.55 | 38 751 |
| Mar 23, 2023 | $26.90 | $27.00 | $26.48 | $26.64 | 35 859 |
| Mar 22, 2023 | $27.11 | $27.46 | $27.05 | $27.05 | 27 489 |
| Mar 21, 2023 | $27.10 | $27.11 | $26.98 | $27.08 | 51 505 |
| Mar 20, 2023 | $26.50 | $26.71 | $26.51 | $26.66 | 30 858 |
| Mar 17, 2023 | $26.24 | $26.37 | $26.18 | $26.30 | 21 753 |
| Mar 16, 2023 | $26.16 | $26.53 | $26.11 | $26.53 | 38 584 |
| Mar 15, 2023 | $26.22 | $26.46 | $26.10 | $26.43 | 71 387 |
| Mar 14, 2023 | $27.21 | $27.26 | $27.08 | $27.26 | 34 299 |
| Mar 13, 2023 | $26.97 | $27.17 | $26.98 | $27.00 | 50 324 |
| Mar 10, 2023 | $27.38 | $27.49 | $27.20 | $27.23 | 29 969 |
| Mar 09, 2023 | $27.61 | $27.68 | $27.33 | $27.36 | 21 350 |
| Mar 08, 2023 | $27.47 | $27.62 | $27.47 | $27.56 | 30 458 |
| Mar 07, 2023 | $27.85 | $27.63 | $27.37 | $27.41 | 22 128 |
| Mar 06, 2023 | $27.91 | $28.00 | $27.91 | $27.91 | 13 733 |
| Mar 03, 2023 | $27.73 | $27.95 | $27.69 | $27.94 | 34 041 |
| Mar 02, 2023 | $27.39 | $27.59 | $27.39 | $27.57 | 8 891 |
