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 |
| Nov 23, 2016 | $22.75 | $22.85 | $22.71 | $22.84 | 28 100 |
| Nov 22, 2016 | $22.90 | $22.92 | $22.77 | $22.85 | 39 500 |
| Nov 21, 2016 | $22.60 | $22.76 | $22.60 | $22.75 | 38 800 |
| Nov 18, 2016 | $22.67 | $22.67 | $22.52 | $22.55 | 22 700 |
| Nov 17, 2016 | $22.76 | $22.87 | $22.73 | $22.77 | 33 400 |
| Nov 16, 2016 | $22.74 | $23.00 | $22.65 | $22.70 | 23 800 |
| Nov 15, 2016 | $22.81 | $22.91 | $22.74 | $22.91 | 32 500 |
| Nov 14, 2016 | $22.86 | $22.86 | $22.74 | $22.81 | 21 600 |
| Nov 11, 2016 | $23.16 | $23.16 | $22.95 | $23.01 | 17 000 |
| Nov 10, 2016 | $23.38 | $23.39 | $23.09 | $23.25 | 29 900 |
| Nov 09, 2016 | $23.31 | $23.52 | $23.16 | $23.46 | 132 000 |
| Nov 08, 2016 | $23.30 | $23.53 | $23.28 | $23.49 | 12 200 |
| Nov 07, 2016 | $23.27 | $23.40 | $23.27 | $23.37 | 26 200 |
| Nov 04, 2016 | $23.17 | $23.20 | $23.05 | $23.05 | 32 000 |
| Nov 03, 2016 | $23.35 | $23.37 | $23.25 | $23.28 | 22 800 |
| Nov 02, 2016 | $23.39 | $23.41 | $23.21 | $23.24 | 36 900 |
| Nov 01, 2016 | $23.56 | $23.57 | $23.31 | $23.38 | 32 000 |
| Oct 31, 2016 | $23.41 | $23.54 | $23.37 | $23.47 | 11 900 |
| Oct 28, 2016 | $23.43 | $23.50 | $23.37 | $23.43 | 10 300 |
| Oct 27, 2016 | $23.58 | $23.58 | $23.44 | $23.45 | 24 900 |
| Oct 26, 2016 | $23.56 | $23.64 | $23.48 | $23.57 | 36 600 |
| Oct 25, 2016 | $23.67 | $23.74 | $23.64 | $23.71 | 23 800 |
| Oct 24, 2016 | $23.71 | $23.75 | $23.59 | $23.66 | 24 200 |
| Oct 21, 2016 | $23.63 | $23.74 | $23.58 | $23.70 | 46 900 |
| Oct 20, 2016 | $23.75 | $23.80 | $23.68 | $23.75 | 21 700 |
