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 |
| Mar 01, 2023 | $27.54 | $27.52 | $27.37 | $27.48 | 23 128 |
| Feb 28, 2023 | $27.47 | $27.43 | $27.27 | $27.28 | 25 487 |
| Feb 27, 2023 | $27.40 | $27.54 | $27.40 | $27.49 | 26 899 |
| Feb 24, 2023 | $27.14 | $27.15 | $27.04 | $27.15 | 12 801 |
| Feb 23, 2023 | $27.46 | $27.54 | $27.26 | $27.53 | 52 976 |
| Feb 22, 2023 | $27.55 | $27.57 | $27.35 | $27.41 | 32 151 |
| Feb 21, 2023 | $27.57 | $27.58 | $27.49 | $27.55 | 75 674 |
| Feb 17, 2023 | $27.50 | $27.73 | $27.47 | $27.73 | 10 075 |
| Feb 16, 2023 | $27.38 | $27.66 | $27.40 | $27.53 | 13 985 |
| Feb 15, 2023 | $27.40 | $27.61 | $27.37 | $27.61 | 34 074 |
| Feb 14, 2023 | $27.48 | $27.72 | $27.41 | $27.62 | 28 204 |
| Feb 13, 2023 | $27.35 | $27.50 | $27.24 | $27.50 | 18 103 |
| Feb 10, 2023 | $27.26 | $27.27 | $27.17 | $27.26 | 19 977 |
| Feb 09, 2023 | $27.71 | $27.65 | $27.35 | $27.36 | 20 900 |
| Feb 08, 2023 | $27.47 | $27.43 | $27.27 | $27.28 | 22 076 |
| Feb 07, 2023 | $26.98 | $27.33 | $26.97 | $27.33 | 15 999 |
| Feb 06, 2023 | $27.18 | $27.18 | $26.98 | $27.09 | 530 402 |
| Feb 03, 2023 | $27.59 | $27.61 | $27.33 | $27.35 | 14 812 |
| Feb 02, 2023 | $27.77 | $27.94 | $27.70 | $27.87 | 25 190 |
| Feb 01, 2023 | $27.48 | $27.89 | $27.39 | $27.79 | 22 451 |
| Jan 31, 2023 | $27.23 | $27.51 | $27.23 | $27.51 | 50 780 |
| Jan 30, 2023 | $27.42 | $27.47 | $27.27 | $27.27 | 65 501 |
| Jan 27, 2023 | $27.41 | $27.56 | $27.38 | $27.46 | 17 490 |
| Jan 26, 2023 | $27.52 | $27.60 | $27.36 | $27.60 | 34 476 |
| Jan 25, 2023 | $27.31 | $27.58 | $27.31 | $27.50 | 22 786 |
