NYSEARCA:IDOG
ALPS International Sector Div Dogs ETF Price (Quote)
$29.44
+0.0100 (+0.0340%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.70 | $30.29 | Wednesday, 1st May 2024 IDOG stock ended at $29.44. This is 0.0340% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.39% from a day low at $29.37 to a day high of $29.78. |
| 90 days | $28.27 | $30.29 | |
| 52 weeks | $26.06 | $30.29 |
| Date | Open | High | Low | Close | Volume |
| Nov 01, 2022 | $23.46 | $23.46 | $23.15 | $23.28 | 9 566 |
| Oct 31, 2022 | $22.90 | $23.02 | $22.85 | $22.92 | 48 335 |
| Oct 28, 2022 | $22.93 | $23.14 | $22.92 | $23.11 | 16 417 |
| Oct 27, 2022 | $22.94 | $23.08 | $22.85 | $22.85 | 23 564 |
| Oct 26, 2022 | $22.81 | $23.11 | $22.81 | $23.03 | 14 744 |
| Oct 25, 2022 | $22.59 | $22.85 | $22.59 | $22.85 | 19 892 |
| Oct 24, 2022 | $22.32 | $22.45 | $22.31 | $22.42 | 38 617 |
| Oct 21, 2022 | $21.81 | $22.35 | $21.78 | $22.35 | 22 821 |
| Oct 20, 2022 | $22.06 | $22.26 | $21.92 | $22.00 | 15 288 |
| Oct 19, 2022 | $22.13 | $22.26 | $21.96 | $22.10 | 29 581 |
| Oct 18, 2022 | $22.41 | $22.42 | $22.11 | $22.23 | 16 064 |
| Oct 17, 2022 | $22.15 | $22.25 | $22.15 | $22.18 | 19 186 |
| Oct 14, 2022 | $22.09 | $22.15 | $21.63 | $21.71 | 23 497 |
| Oct 13, 2022 | $21.22 | $22.07 | $21.21 | $21.99 | 126 978 |
| Oct 12, 2022 | $21.45 | $21.55 | $21.43 | $21.46 | 23 485 |
| Oct 11, 2022 | $21.61 | $21.85 | $21.51 | $21.51 | 39 590 |
| Oct 10, 2022 | $21.87 | $21.90 | $21.72 | $21.81 | 207 696 |
| Oct 07, 2022 | $22.01 | $22.01 | $21.73 | $21.89 | 67 575 |
| Oct 06, 2022 | $22.18 | $22.18 | $21.96 | $22.04 | 45 328 |
| Oct 05, 2022 | $22.38 | $22.61 | $22.31 | $22.49 | 18 909 |
| Oct 04, 2022 | $22.51 | $22.80 | $22.51 | $22.79 | 40 574 |
| Oct 03, 2022 | $21.80 | $22.08 | $21.68 | $22.04 | 53 467 |
| Sep 30, 2022 | $21.42 | $21.62 | $21.30 | $21.31 | 23 766 |
| Sep 29, 2022 | $21.48 | $21.69 | $21.31 | $21.56 | 28 817 |
| Sep 28, 2022 | $21.39 | $21.87 | $21.39 | $21.78 | 28 476 |
