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 |
| Jun 09, 2022 | $28.04 | $28.14 | $27.75 | $27.75 | 112 753 |
| Jun 08, 2022 | $28.25 | $28.32 | $28.16 | $28.19 | 11 181 |
| Jun 07, 2022 | $28.22 | $28.62 | $28.11 | $28.61 | 18 722 |
| Jun 06, 2022 | $28.51 | $28.58 | $28.32 | $28.39 | 10 542 |
| Jun 03, 2022 | $28.30 | $28.34 | $28.19 | $28.30 | 6 879 |
| Jun 02, 2022 | $28.30 | $28.48 | $28.21 | $28.39 | 5 553 |
| Jun 01, 2022 | $28.42 | $28.43 | $27.96 | $28.08 | 27 355 |
| May 31, 2022 | $28.24 | $28.31 | $28.11 | $28.24 | 13 642 |
| May 27, 2022 | $28.29 | $28.47 | $28.26 | $28.47 | 16 810 |
| May 26, 2022 | $28.29 | $28.40 | $28.16 | $28.30 | 22 379 |
| May 25, 2022 | $27.89 | $28.25 | $27.88 | $28.19 | 14 172 |
| May 24, 2022 | $27.85 | $28.11 | $27.77 | $27.98 | 133 159 |
| May 23, 2022 | $27.84 | $27.93 | $27.77 | $27.90 | 9 857 |
| May 20, 2022 | $27.55 | $27.60 | $27.15 | $27.51 | 30 166 |
| May 19, 2022 | $27.02 | $27.40 | $27.00 | $27.23 | 8 611 |
| May 18, 2022 | $27.32 | $27.36 | $26.91 | $26.91 | 23 651 |
| May 17, 2022 | $27.35 | $27.47 | $27.32 | $27.45 | 12 155 |
| May 16, 2022 | $26.69 | $26.96 | $26.69 | $26.92 | 17 067 |
| May 13, 2022 | $26.44 | $26.82 | $26.40 | $26.66 | 17 417 |
| May 12, 2022 | $26.26 | $26.26 | $25.98 | $26.11 | 18 560 |
| May 11, 2022 | $26.47 | $26.73 | $26.16 | $26.16 | 16 085 |
| May 10, 2022 | $26.49 | $26.52 | $26.09 | $26.36 | 17 822 |
| May 09, 2022 | $26.44 | $26.58 | $26.23 | $26.23 | 13 335 |
| May 06, 2022 | $27.13 | $27.14 | $26.90 | $26.92 | 7 447 |
| May 05, 2022 | $27.46 | $27.47 | $26.96 | $27.09 | 14 681 |
