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 |
| Sep 14, 2016 | $23.58 | $23.66 | $23.51 | $23.38 | 18 000 |
| Sep 13, 2016 | $23.76 | $23.76 | $23.43 | $23.32 | 20 900 |
| Sep 12, 2016 | $23.80 | $24.16 | $23.80 | $23.98 | 28 400 |
| Sep 09, 2016 | $24.34 | $24.34 | $23.98 | $23.83 | 86 200 |
| Sep 08, 2016 | $24.61 | $24.70 | $24.51 | $24.39 | 60 500 |
| Sep 07, 2016 | $24.72 | $24.72 | $24.56 | $24.45 | 25 400 |
| Sep 06, 2016 | $24.54 | $24.64 | $24.51 | $24.45 | 15 600 |
| Sep 02, 2016 | $24.36 | $24.40 | $24.26 | $24.21 | 17 600 |
| Sep 01, 2016 | $24.05 | $24.08 | $23.94 | $23.89 | 29 400 |
| Aug 31, 2016 | $23.98 | $24.00 | $23.83 | $23.73 | 20 800 |
| Aug 30, 2016 | $24.14 | $24.16 | $23.97 | $23.84 | 29 100 |
| Aug 29, 2016 | $24.01 | $24.16 | $24.01 | $23.96 | 33 500 |
| Aug 26, 2016 | $24.43 | $24.62 | $24.07 | $23.99 | 43 300 |
| Aug 25, 2016 | $24.24 | $24.34 | $24.24 | $24.13 | 33 500 |
| Aug 24, 2016 | $24.54 | $24.54 | $24.28 | $24.11 | 22 800 |
| Aug 23, 2016 | $24.40 | $24.48 | $24.34 | $24.19 | 31 100 |
| Aug 22, 2016 | $24.27 | $24.33 | $24.17 | $24.14 | 11 400 |
| Aug 19, 2016 | $24.23 | $24.30 | $24.13 | $24.12 | 16 100 |
| Aug 18, 2016 | $24.31 | $24.48 | $24.31 | $24.30 | 20 800 |
| Aug 17, 2016 | $24.31 | $24.36 | $24.13 | $24.15 | 68 300 |
| Aug 16, 2016 | $24.30 | $24.40 | $24.30 | $24.17 | 35 900 |
| Aug 15, 2016 | $24.36 | $24.41 | $24.33 | $24.20 | 24 900 |
| Aug 12, 2016 | $24.42 | $24.48 | $24.29 | $24.17 | 309 100 |
| Aug 11, 2016 | $24.26 | $24.44 | $24.26 | $24.21 | 55 500 |
| Aug 10, 2016 | $24.32 | $24.36 | $24.24 | $24.11 | 54 500 |
