NYSEARCA:IDOG
ALPS International Sector Div Dogs ETF Price (Quote)
$29.43
-0.470 (-1.57%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.70 | $30.29 | Tuesday, 30th Apr 2024 IDOG stock ended at $29.43. This is 1.57% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 1.09% from a day low at $29.43 to a day high of $29.75. |
| 90 days | $28.27 | $30.29 | |
| 52 weeks | $26.06 | $30.29 |
| Date | Open | High | Low | Close | Volume |
| Sep 26, 2022 | $21.57 | $21.73 | $21.33 | $21.46 | 58 762 |
| Sep 23, 2022 | $22.16 | $22.22 | $21.79 | $21.89 | 35 649 |
| Sep 22, 2022 | $22.90 | $22.90 | $22.60 | $22.79 | 21 816 |
| Sep 21, 2022 | $23.25 | $23.33 | $22.88 | $22.88 | 8 137 |
| Sep 20, 2022 | $23.35 | $23.44 | $23.12 | $23.29 | 10 903 |
| Sep 19, 2022 | $23.29 | $23.57 | $23.29 | $23.53 | 50 221 |
| Sep 16, 2022 | $23.38 | $23.57 | $23.38 | $23.54 | 28 050 |
| Sep 15, 2022 | $23.70 | $23.79 | $23.57 | $23.62 | 19 167 |
| Sep 14, 2022 | $23.88 | $23.99 | $23.76 | $23.80 | 36 515 |
| Sep 13, 2022 | $24.16 | $24.22 | $23.83 | $23.85 | 24 914 |
| Sep 12, 2022 | $24.58 | $24.68 | $24.57 | $24.64 | 17 317 |
| Sep 09, 2022 | $24.14 | $24.30 | $24.14 | $24.26 | 103 827 |
| Sep 08, 2022 | $23.44 | $23.74 | $23.44 | $23.72 | 110 314 |
| Sep 07, 2022 | $23.42 | $23.77 | $23.20 | $23.76 | 106 610 |
| Sep 06, 2022 | $23.67 | $23.84 | $23.58 | $23.60 | 55 389 |
| Sep 02, 2022 | $23.99 | $24.24 | $23.68 | $23.71 | 8 002 |
| Sep 01, 2022 | $23.77 | $23.79 | $23.56 | $23.76 | 27 069 |
| Aug 31, 2022 | $24.17 | $24.27 | $24.11 | $24.13 | 29 159 |
| Aug 30, 2022 | $24.68 | $24.68 | $24.25 | $24.26 | 26 987 |
| Aug 29, 2022 | $24.39 | $24.71 | $24.39 | $24.56 | 535 919 |
| Aug 26, 2022 | $25.03 | $25.10 | $24.56 | $24.57 | 51 303 |
| Aug 25, 2022 | $24.93 | $24.99 | $24.81 | $24.99 | 14 189 |
| Aug 24, 2022 | $24.70 | $25.00 | $24.70 | $24.83 | 48 820 |
| Aug 23, 2022 | $24.78 | $24.96 | $24.78 | $24.88 | 11 724 |
| Aug 22, 2022 | $24.82 | $24.86 | $24.74 | $24.86 | 126 178 |
