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 |
| May 03, 2022 | $27.23 | $27.45 | $27.23 | $27.33 | 15 817 |
| May 02, 2022 | $27.08 | $27.12 | $26.81 | $26.98 | 32 599 |
| Apr 29, 2022 | $27.42 | $27.47 | $27.07 | $27.07 | 14 075 |
| Apr 28, 2022 | $27.10 | $27.40 | $27.01 | $27.37 | 14 946 |
| Apr 27, 2022 | $26.97 | $27.11 | $26.83 | $26.99 | 11 085 |
| Apr 26, 2022 | $27.28 | $27.29 | $26.90 | $26.91 | 18 114 |
| Apr 25, 2022 | $27.41 | $27.47 | $27.08 | $27.43 | 14 966 |
| Apr 22, 2022 | $28.10 | $28.10 | $27.69 | $27.78 | 30 696 |
| Apr 21, 2022 | $28.60 | $28.70 | $28.12 | $28.20 | 12 386 |
| Apr 20, 2022 | $28.53 | $28.66 | $28.53 | $28.66 | 6 906 |
| Apr 19, 2022 | $28.20 | $28.43 | $28.19 | $28.43 | 4 783 |
| Apr 18, 2022 | $28.23 | $28.38 | $28.23 | $28.33 | 10 671 |
| Apr 14, 2022 | $28.55 | $28.55 | $28.41 | $28.51 | 11 968 |
| Apr 13, 2022 | $28.16 | $28.55 | $28.16 | $28.54 | 19 274 |
| Apr 12, 2022 | $28.38 | $28.48 | $28.03 | $28.03 | 18 982 |
| Apr 11, 2022 | $28.43 | $28.44 | $28.18 | $28.18 | 8 057 |
| Apr 08, 2022 | $28.20 | $28.53 | $28.15 | $28.49 | 12 838 |
| Apr 07, 2022 | $28.22 | $28.31 | $28.01 | $28.17 | 6 881 |
| Apr 06, 2022 | $28.09 | $28.28 | $28.05 | $28.14 | 24 764 |
| Apr 05, 2022 | $28.27 | $28.42 | $28.15 | $28.22 | 9 688 |
| Apr 04, 2022 | $28.39 | $28.43 | $28.39 | $28.43 | 12 676 |
| Apr 01, 2022 | $28.34 | $28.47 | $28.21 | $28.46 | 72 710 |
| Mar 31, 2022 | $28.40 | $28.46 | $28.14 | $28.15 | 19 605 |
| Mar 30, 2022 | $28.54 | $28.75 | $28.41 | $28.55 | 35 279 |
| Mar 29, 2022 | $28.54 | $28.63 | $28.30 | $28.44 | 22 537 |
