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 |
| Dec 09, 2021 | $27.15 | $27.17 | $27.04 | $27.10 | 7 115 |
| Dec 08, 2021 | $27.32 | $27.46 | $27.22 | $27.45 | 8 415 |
| Dec 07, 2021 | $27.16 | $27.40 | $27.16 | $27.36 | 6 785 |
| Dec 06, 2021 | $26.85 | $26.99 | $26.81 | $26.91 | 13 415 |
| Dec 03, 2021 | $26.49 | $26.52 | $26.36 | $26.52 | 21 146 |
| Dec 02, 2021 | $26.51 | $26.82 | $26.51 | $26.70 | 15 940 |
| Dec 01, 2021 | $26.89 | $26.94 | $26.27 | $26.30 | 95 260 |
| Nov 30, 2021 | $26.54 | $26.60 | $26.17 | $26.36 | 17 920 |
| Nov 29, 2021 | $26.72 | $26.72 | $26.48 | $26.62 | 9 183 |
| Nov 26, 2021 | $26.64 | $26.75 | $26.47 | $26.53 | 17 196 |
| Nov 24, 2021 | $27.14 | $27.32 | $27.14 | $27.26 | 471 947 |
| Nov 23, 2021 | $27.40 | $27.48 | $27.33 | $27.48 | 18 012 |
| Nov 22, 2021 | $27.12 | $27.41 | $27.11 | $27.31 | 104 216 |
| Nov 19, 2021 | $27.32 | $27.34 | $27.19 | $27.24 | 9 968 |
| Nov 18, 2021 | $27.45 | $27.59 | $27.43 | $27.56 | 15 891 |
| Nov 17, 2021 | $27.50 | $27.68 | $27.50 | $27.54 | 6 271 |
| Nov 16, 2021 | $27.66 | $27.66 | $27.56 | $27.58 | 3 385 |
| Nov 15, 2021 | $27.72 | $27.72 | $27.72 | $27.72 | 0 |
| Nov 12, 2021 | $27.73 | $27.76 | $27.66 | $27.72 | 7 092 |
| Nov 11, 2021 | $27.62 | $27.71 | $27.62 | $27.65 | 4 659 |
| Nov 10, 2021 | $27.80 | $27.85 | $27.56 | $27.59 | 14 079 |
| Nov 09, 2021 | $27.74 | $27.84 | $27.74 | $27.78 | 13 318 |
| Nov 08, 2021 | $27.88 | $28.00 | $27.79 | $27.90 | 22 624 |
| Nov 05, 2021 | $27.80 | $27.89 | $27.78 | $27.89 | 6 018 |
| Nov 04, 2021 | $27.88 | $27.97 | $27.73 | $27.75 | 7 266 |
