NYSEARCA:IDOG
ALPS International Sector Div Dogs ETF Price (Quote)
$29.96
+0.210 (+0.706%)
At Close: May 03, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $141.16 | $183.01 | Friday, 3rd May 2024 IDOG stock ended at $29.96. This is 0.706% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.367% from a day low at $29.96 to a day high of $30.07. |
90 days | $141.16 | $227.30 | |
52 weeks | $84.73 | $227.30 |
Date | Open | High | Low | Close | Volume |
Feb 22, 2024 | $29.45 | $29.45 | $29.24 | $29.33 | 20 317 |
Feb 21, 2024 | $29.15 | $29.20 | $29.07 | $29.20 | 13 693 |
Feb 20, 2024 | $29.15 | $29.20 | $29.02 | $29.07 | 33 304 |
Feb 16, 2024 | $29.10 | $29.19 | $28.99 | $29.11 | 36 553 |
Feb 15, 2024 | $28.87 | $29.05 | $28.87 | $29.03 | 62 993 |
Feb 14, 2024 | $28.61 | $28.72 | $28.58 | $28.71 | 35 263 |
Feb 13, 2024 | $28.65 | $28.65 | $28.27 | $28.45 | 32 588 |
Feb 12, 2024 | $28.77 | $28.93 | $28.77 | $28.86 | 50 615 |
Feb 09, 2024 | $28.70 | $28.78 | $28.59 | $28.78 | 38 523 |
Feb 08, 2024 | $28.74 | $28.77 | $28.67 | $28.76 | 74 328 |
Feb 07, 2024 | $28.99 | $28.99 | $28.82 | $28.93 | 21 014 |
Feb 06, 2024 | $28.89 | $29.13 | $28.85 | $29.13 | 13 153 |
Feb 05, 2024 | $28.84 | $28.87 | $28.68 | $28.82 | 77 130 |
Feb 02, 2024 | $29.11 | $29.11 | $28.91 | $29.05 | 40 089 |
Feb 01, 2024 | $29.19 | $29.35 | $29.12 | $29.32 | 29 180 |
Jan 31, 2024 | $29.50 | $29.50 | $29.13 | $29.16 | 44 552 |
Jan 30, 2024 | $29.30 | $29.39 | $29.24 | $29.38 | 23 436 |
Jan 29, 2024 | $29.23 | $29.46 | $29.20 | $29.46 | 34 394 |
Jan 26, 2024 | $29.46 | $29.46 | $29.36 | $29.38 | 23 715 |
Jan 25, 2024 | $29.26 | $29.33 | $29.18 | $29.33 | 196 516 |
Jan 24, 2024 | $29.37 | $29.40 | $29.15 | $29.16 | 145 650 |
Jan 23, 2024 | $29.06 | $29.11 | $29.00 | $29.10 | 47 472 |
Jan 22, 2024 | $29.10 | $29.11 | $28.93 | $29.05 | 75 458 |
Jan 19, 2024 | $28.88 | $29.05 | $28.80 | $29.01 | 35 763 |
Jan 18, 2024 | $28.96 | $29.04 | $28.84 | $29.02 | 81 006 |