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 |
| Feb 18, 2022 | $29.16 | $29.30 | $29.00 | $29.12 | 18 282 |
| Feb 17, 2022 | $29.35 | $29.35 | $29.12 | $29.18 | 14 046 |
| Feb 16, 2022 | $29.28 | $29.61 | $29.27 | $29.50 | 8 240 |
| Feb 15, 2022 | $29.29 | $29.52 | $29.23 | $29.44 | 22 620 |
| Feb 14, 2022 | $29.26 | $29.26 | $28.92 | $29.15 | 10 993 |
| Feb 11, 2022 | $29.54 | $29.68 | $29.14 | $29.20 | 24 535 |
| Feb 10, 2022 | $29.44 | $29.79 | $29.37 | $29.46 | 31 983 |
| Feb 09, 2022 | $29.60 | $29.67 | $29.58 | $29.65 | 9 650 |
| Feb 08, 2022 | $29.32 | $29.44 | $29.11 | $29.40 | 38 734 |
| Feb 07, 2022 | $29.12 | $29.25 | $29.09 | $29.20 | 13 409 |
| Feb 04, 2022 | $28.95 | $29.20 | $28.80 | $29.01 | 24 233 |
| Feb 03, 2022 | $29.14 | $29.14 | $28.95 | $28.97 | 59 169 |
| Feb 02, 2022 | $29.07 | $29.12 | $28.96 | $29.08 | 9 438 |
| Feb 01, 2022 | $28.80 | $28.99 | $28.80 | $28.94 | 13 300 |
| Jan 31, 2022 | $28.52 | $28.81 | $28.46 | $28.81 | 102 939 |
| Jan 28, 2022 | $28.43 | $28.73 | $28.29 | $28.67 | 19 908 |
| Jan 27, 2022 | $28.74 | $28.75 | $28.44 | $28.66 | 10 823 |
| Jan 26, 2022 | $28.87 | $28.91 | $28.39 | $28.51 | 21 045 |
| Jan 25, 2022 | $28.44 | $28.78 | $28.22 | $28.66 | 34 172 |
| Jan 24, 2022 | $28.25 | $28.63 | $27.78 | $28.48 | 57 698 |
| Jan 21, 2022 | $28.83 | $28.84 | $28.62 | $28.62 | 11 313 |
| Jan 20, 2022 | $29.37 | $29.37 | $28.98 | $28.98 | 17 472 |
| Jan 19, 2022 | $29.36 | $29.41 | $29.20 | $29.23 | 4 900 |
| Jan 18, 2022 | $29.28 | $29.41 | $29.11 | $29.21 | 32 513 |
| Jan 14, 2022 | $29.29 | $29.52 | $29.29 | $29.27 | 25 462 |
