NYSEARCA:IDOG
ALPS International Sector Div Dogs ETF Price (Quote)
$30.68
+0.370 (+1.22%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.70 | $30.68 | Thursday, 9th May 2024 IDOG stock ended at $30.68. This is 1.22% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 0.681% from a day low at $30.47 to a day high of $30.68. |
| 90 days | $28.27 | $30.68 | |
| 52 weeks | $26.06 | $30.68 |
| Date | Open | High | Low | Close | Volume |
| Dec 30, 2016 | $23.81 | $23.81 | $23.59 | $23.63 | 26 966 |
| Dec 29, 2016 | $23.60 | $23.70 | $23.58 | $23.62 | 32 218 |
| Dec 28, 2016 | $23.47 | $23.50 | $23.37 | $23.43 | 34 569 |
| Dec 27, 2016 | $23.46 | $23.60 | $23.46 | $23.51 | 65 233 |
| Dec 23, 2016 | $23.48 | $23.50 | $23.34 | $23.45 | 63 893 |
| Dec 22, 2016 | $23.47 | $23.51 | $23.36 | $23.39 | 35 304 |
| Dec 21, 2016 | $23.43 | $23.61 | $23.43 | $23.52 | 29 382 |
| Dec 20, 2016 | $23.55 | $23.67 | $23.54 | $23.67 | 30 120 |
| Dec 19, 2016 | $23.53 | $23.62 | $23.46 | $23.47 | 51 070 |
| Dec 16, 2016 | $23.45 | $23.64 | $23.45 | $23.52 | 64 559 |
| Dec 15, 2016 | $23.45 | $23.56 | $23.45 | $23.56 | 27 900 |
| Dec 14, 2016 | $23.97 | $24.01 | $23.51 | $23.54 | 39 700 |
| Dec 13, 2016 | $23.90 | $24.12 | $23.90 | $24.03 | 504 400 |
| Dec 12, 2016 | $23.78 | $23.84 | $23.75 | $23.79 | 33 300 |
| Dec 09, 2016 | $23.59 | $23.72 | $23.56 | $23.70 | 42 700 |
| Dec 08, 2016 | $23.54 | $23.60 | $23.48 | $23.57 | 34 400 |
| Dec 07, 2016 | $23.31 | $23.63 | $23.31 | $23.60 | 65 600 |
| Dec 06, 2016 | $23.16 | $23.31 | $23.13 | $23.25 | 40 500 |
| Dec 05, 2016 | $23.08 | $23.25 | $23.05 | $23.15 | 37 200 |
| Dec 02, 2016 | $22.84 | $23.01 | $22.84 | $22.96 | 188 400 |
| Dec 01, 2016 | $22.98 | $23.03 | $22.89 | $22.92 | 18 500 |
| Nov 30, 2016 | $22.94 | $23.09 | $22.81 | $22.87 | 64 400 |
| Nov 29, 2016 | $22.86 | $23.01 | $22.78 | $22.94 | 44 400 |
| Nov 28, 2016 | $22.87 | $22.95 | $22.81 | $22.84 | 17 300 |
| Nov 25, 2016 | $22.99 | $23.04 | $22.92 | $23.01 | 13 600 |
