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 |
| Aug 19, 2022 | $25.04 | $25.12 | $25.01 | $25.05 | 13 311 |
| Aug 18, 2022 | $25.37 | $25.40 | $25.27 | $25.27 | 5 277 |
| Aug 17, 2022 | $25.39 | $25.53 | $25.34 | $25.38 | 4 532 |
| Aug 16, 2022 | $25.45 | $25.59 | $25.45 | $25.59 | 11 951 |
| Aug 15, 2022 | $25.39 | $25.43 | $25.29 | $25.37 | 12 600 |
| Aug 12, 2022 | $25.51 | $25.60 | $25.39 | $25.60 | 19 235 |
| Aug 11, 2022 | $25.73 | $25.73 | $25.42 | $25.46 | 21 516 |
| Aug 10, 2022 | $25.53 | $25.60 | $25.38 | $25.49 | 14 135 |
| Aug 09, 2022 | $25.21 | $25.23 | $25.02 | $25.14 | 40 607 |
| Aug 08, 2022 | $25.28 | $25.36 | $25.11 | $25.17 | 9 641 |
| Aug 05, 2022 | $24.87 | $25.05 | $24.87 | $25.04 | 15 303 |
| Aug 04, 2022 | $25.03 | $25.15 | $25.00 | $25.04 | 14 730 |
| Aug 03, 2022 | $25.03 | $25.05 | $24.85 | $25.02 | 13 201 |
| Aug 02, 2022 | $25.24 | $25.24 | $24.96 | $24.98 | 20 279 |
| Aug 01, 2022 | $25.35 | $25.38 | $25.18 | $25.22 | 23 380 |
| Jul 29, 2022 | $25.07 | $25.31 | $25.06 | $25.28 | 26 240 |
| Jul 28, 2022 | $25.00 | $25.11 | $24.88 | $25.02 | 18 901 |
| Jul 27, 2022 | $24.90 | $25.18 | $24.76 | $25.09 | 53 284 |
| Jul 26, 2022 | $24.80 | $24.87 | $24.74 | $24.77 | 37 325 |
| Jul 25, 2022 | $25.07 | $25.08 | $24.85 | $24.95 | 78 690 |
| Jul 22, 2022 | $24.87 | $25.01 | $24.62 | $24.70 | 21 378 |
| Jul 21, 2022 | $24.62 | $24.83 | $24.62 | $24.74 | 36 386 |
| Jul 20, 2022 | $24.90 | $24.90 | $24.60 | $24.76 | 50 337 |
| Jul 19, 2022 | $24.89 | $25.09 | $24.89 | $25.02 | 16 518 |
| Jul 18, 2022 | $24.52 | $24.71 | $24.39 | $24.39 | 30 898 |
