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 |
| Oct 19, 2016 | $23.78 | $23.87 | $23.73 | $23.80 | 23 600 |
| Oct 18, 2016 | $23.75 | $23.80 | $23.70 | $23.73 | 18 600 |
| Oct 17, 2016 | $23.50 | $23.50 | $23.42 | $23.45 | 13 800 |
| Oct 14, 2016 | $23.73 | $23.76 | $23.57 | $23.57 | 14 800 |
| Oct 13, 2016 | $23.35 | $23.58 | $23.29 | $23.51 | 40 000 |
| Oct 12, 2016 | $23.64 | $23.64 | $23.52 | $23.57 | 25 300 |
| Oct 11, 2016 | $24.01 | $24.01 | $23.63 | $23.70 | 32 300 |
| Oct 10, 2016 | $24.07 | $24.14 | $24.04 | $24.09 | 7 900 |
| Oct 07, 2016 | $23.99 | $23.99 | $23.77 | $23.94 | 17 600 |
| Oct 06, 2016 | $24.05 | $24.11 | $24.00 | $24.08 | 19 400 |
| Oct 05, 2016 | $24.10 | $24.27 | $24.10 | $24.20 | 33 800 |
| Oct 04, 2016 | $24.28 | $24.34 | $24.04 | $24.14 | 19 600 |
| Oct 03, 2016 | $24.11 | $24.18 | $23.95 | $24.15 | 16 200 |
| Sep 30, 2016 | $24.10 | $24.27 | $24.10 | $24.21 | 15 200 |
| Sep 29, 2016 | $24.24 | $24.31 | $23.94 | $24.03 | 19 400 |
| Sep 28, 2016 | $23.95 | $24.14 | $23.85 | $24.12 | 34 900 |
| Sep 27, 2016 | $23.71 | $23.89 | $23.69 | $23.89 | 24 400 |
| Sep 26, 2016 | $23.81 | $23.84 | $23.74 | $23.77 | 17 700 |
| Sep 23, 2016 | $23.93 | $24.05 | $23.93 | $23.95 | 28 400 |
| Sep 22, 2016 | $24.23 | $24.26 | $24.09 | $24.15 | 33 600 |
| Sep 21, 2016 | $23.63 | $23.95 | $23.58 | $23.89 | 25 800 |
| Sep 20, 2016 | $23.75 | $23.80 | $23.68 | $23.57 | 16 100 |
| Sep 19, 2016 | $23.68 | $23.79 | $23.60 | $23.44 | 37 000 |
| Sep 16, 2016 | $23.53 | $23.58 | $23.45 | $23.35 | 14 400 |
| Sep 15, 2016 | $23.56 | $23.80 | $23.53 | $23.60 | 24 300 |
