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 |
| Jan 24, 2023 | $27.27 | $27.47 | $27.18 | $27.42 | 14 865 |
| Jan 23, 2023 | $27.25 | $27.47 | $27.25 | $27.43 | 36 441 |
| Jan 20, 2023 | $27.05 | $27.32 | $26.99 | $27.31 | 223 908 |
| Jan 19, 2023 | $26.95 | $27.13 | $26.86 | $27.02 | 265 015 |
| Jan 18, 2023 | $27.13 | $27.13 | $27.01 | $27.01 | 11 081 |
| Jan 17, 2023 | $27.15 | $27.22 | $27.10 | $27.18 | 16 434 |
| Jan 13, 2023 | $27.00 | $27.29 | $26.95 | $27.28 | 35 768 |
| Jan 12, 2023 | $27.14 | $27.36 | $26.98 | $27.30 | 13 653 |
| Jan 11, 2023 | $26.71 | $26.83 | $26.65 | $26.75 | 18 260 |
| Jan 10, 2023 | $26.63 | $26.68 | $26.50 | $26.67 | 507 391 |
| Jan 09, 2023 | $26.68 | $26.78 | $26.56 | $26.56 | 45 387 |
| Jan 06, 2023 | $25.96 | $26.56 | $25.93 | $26.50 | 14 740 |
| Jan 05, 2023 | $25.83 | $25.96 | $25.80 | $25.84 | 24 717 |
| Jan 04, 2023 | $26.01 | $26.11 | $25.87 | $26.03 | 96 005 |
| Jan 03, 2023 | $25.80 | $25.91 | $25.66 | $25.76 | 38 764 |
| Dec 30, 2022 | $25.57 | $25.57 | $25.44 | $25.46 | 11 317 |
| Dec 29, 2022 | $25.54 | $25.73 | $25.54 | $25.69 | 17 958 |
| Dec 28, 2022 | $25.61 | $25.77 | $25.27 | $25.30 | 40 579 |
| Dec 27, 2022 | $25.75 | $25.75 | $25.48 | $25.52 | 20 255 |
| Dec 23, 2022 | $25.31 | $25.52 | $25.29 | $25.52 | 22 922 |
| Dec 22, 2022 | $25.44 | $25.44 | $25.10 | $25.30 | 18 575 |
| Dec 21, 2022 | $25.58 | $25.69 | $25.51 | $25.65 | 18 494 |
| Dec 20, 2022 | $25.27 | $25.46 | $25.27 | $25.46 | 20 913 |
| Dec 19, 2022 | $25.41 | $25.41 | $25.16 | $25.17 | 10 453 |
| Dec 16, 2022 | $24.90 | $25.32 | $24.90 | $25.16 | 6 639 |
