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 |
| Jan 14, 2022 | $29.29 | $29.52 | $29.29 | $29.27 | 25 462 |
| Jan 13, 2022 | $29.53 | $29.53 | $29.25 | $29.27 | 19 815 |
| Jan 12, 2022 | $29.10 | $29.24 | $29.07 | $29.22 | 15 058 |
| Jan 11, 2022 | $28.61 | $28.99 | $28.61 | $28.92 | 29 251 |
| Jan 10, 2022 | $28.50 | $28.81 | $28.40 | $28.62 | 48 801 |
| Jan 07, 2022 | $28.31 | $28.52 | $28.31 | $28.47 | 172 739 |
| Jan 06, 2022 | $28.40 | $28.40 | $28.23 | $28.25 | 58 426 |
| Jan 05, 2022 | $28.47 | $28.51 | $28.18 | $28.18 | 3 577 |
| Jan 04, 2022 | $28.17 | $28.38 | $28.17 | $28.24 | 15 202 |
| Jan 03, 2022 | $27.98 | $28.05 | $27.92 | $28.04 | 6 532 |
| Dec 31, 2021 | $27.86 | $27.94 | $27.77 | $27.88 | 3 400 |
| Dec 30, 2021 | $27.91 | $28.02 | $27.79 | $27.80 | 4 012 |
| Dec 29, 2021 | $27.93 | $28.03 | $27.83 | $27.93 | 6 401 |
| Dec 28, 2021 | $27.89 | $27.99 | $27.86 | $27.94 | 9 698 |
| Dec 27, 2021 | $27.81 | $27.91 | $27.77 | $27.88 | 279 097 |
| Dec 23, 2021 | $27.59 | $27.78 | $27.55 | $27.68 | 6 573 |
| Dec 22, 2021 | $27.26 | $27.49 | $27.21 | $27.49 | 21 557 |
| Dec 21, 2021 | $27.30 | $27.40 | $27.15 | $27.39 | 35 396 |
| Dec 20, 2021 | $27.02 | $27.13 | $27.00 | $27.02 | 5 656 |
| Dec 17, 2021 | $27.38 | $27.41 | $27.15 | $27.15 | 13 950 |
| Dec 16, 2021 | $27.39 | $27.48 | $27.29 | $27.40 | 19 575 |
| Dec 15, 2021 | $27.05 | $27.28 | $26.88 | $27.28 | 7 898 |
| Dec 14, 2021 | $27.03 | $27.05 | $26.85 | $26.97 | 5 086 |
| Dec 13, 2021 | $27.14 | $27.14 | $26.98 | $26.99 | 8 833 |
| Dec 10, 2021 | $27.22 | $27.27 | $27.18 | $27.24 | 70 057 |
