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 |
| Jul 15, 2022 | $24.10 | $24.25 | $24.05 | $24.22 | 21 505 |
| Jul 14, 2022 | $23.76 | $23.95 | $23.55 | $23.87 | 17 669 |
| Jul 13, 2022 | $24.13 | $24.50 | $24.13 | $24.42 | 59 847 |
| Jul 12, 2022 | $24.36 | $24.55 | $24.34 | $24.43 | 14 264 |
| Jul 11, 2022 | $24.41 | $24.47 | $24.35 | $24.39 | 8 039 |
| Jul 08, 2022 | $24.70 | $24.90 | $24.58 | $24.77 | 47 735 |
| Jul 07, 2022 | $24.59 | $24.80 | $24.59 | $24.69 | 38 961 |
| Jul 06, 2022 | $24.40 | $24.45 | $24.11 | $24.40 | 42 294 |
| Jul 05, 2022 | $24.44 | $24.55 | $24.20 | $24.55 | 18 274 |
| Jul 01, 2022 | $24.97 | $25.11 | $24.72 | $25.11 | 9 913 |
| Jun 30, 2022 | $25.02 | $25.21 | $24.87 | $25.16 | 27 976 |
| Jun 29, 2022 | $25.46 | $25.52 | $25.36 | $25.37 | 14 533 |
| Jun 28, 2022 | $25.76 | $25.82 | $25.52 | $25.55 | 31 267 |
| Jun 27, 2022 | $25.45 | $25.76 | $25.41 | $25.49 | 179 193 |
| Jun 24, 2022 | $25.19 | $25.53 | $25.17 | $25.51 | 117 095 |
| Jun 23, 2022 | $25.09 | $25.09 | $24.80 | $25.01 | 19 207 |
| Jun 22, 2022 | $25.55 | $25.72 | $25.44 | $25.55 | 27 418 |
| Jun 21, 2022 | $25.99 | $25.99 | $25.79 | $25.89 | 132 849 |
| Jun 17, 2022 | $25.80 | $25.80 | $25.41 | $25.55 | 15 375 |
| Jun 16, 2022 | $25.78 | $26.09 | $25.72 | $25.90 | 23 361 |
| Jun 15, 2022 | $26.28 | $26.47 | $26.05 | $26.39 | 23 757 |
| Jun 14, 2022 | $26.22 | $26.22 | $25.88 | $26.04 | 27 044 |
| Jun 13, 2022 | $26.52 | $26.52 | $26.18 | $26.25 | 42 341 |
| Jun 10, 2022 | $27.08 | $27.29 | $26.91 | $27.16 | 312 328 |
| Jun 09, 2022 | $28.04 | $28.14 | $27.75 | $27.75 | 112 753 |
