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 |
| Aug 09, 2016 | $24.11 | $24.28 | $24.11 | $24.02 | 55 100 |
| Aug 08, 2016 | $23.99 | $24.03 | $23.95 | $23.84 | 12 800 |
| Aug 05, 2016 | $23.87 | $23.96 | $23.86 | $23.77 | 17 100 |
| Aug 04, 2016 | $23.83 | $23.89 | $23.78 | $23.71 | 14 200 |
| Aug 03, 2016 | $23.65 | $23.73 | $23.65 | $23.56 | 21 300 |
| Aug 02, 2016 | $23.92 | $23.93 | $23.81 | $23.70 | 25 100 |
| Aug 01, 2016 | $23.95 | $23.98 | $23.85 | $23.69 | 9 500 |
| Jul 29, 2016 | $23.96 | $24.10 | $23.91 | $23.92 | 8 200 |
| Jul 28, 2016 | $23.95 | $23.95 | $23.82 | $23.78 | 18 900 |
| Jul 27, 2016 | $23.92 | $24.01 | $23.76 | $23.76 | 30 000 |
| Jul 26, 2016 | $23.94 | $23.94 | $23.71 | $23.65 | 23 400 |
| Jul 25, 2016 | $23.72 | $23.77 | $23.65 | $23.55 | 23 900 |
| Jul 22, 2016 | $23.83 | $23.83 | $23.67 | $23.55 | 21 200 |
| Jul 21, 2016 | $23.70 | $23.79 | $23.61 | $23.53 | 24 600 |
| Jul 20, 2016 | $23.56 | $23.76 | $23.56 | $23.58 | 51 600 |
| Jul 19, 2016 | $23.60 | $23.61 | $23.53 | $23.45 | 30 500 |
| Jul 18, 2016 | $23.74 | $23.88 | $23.72 | $23.63 | 24 700 |
| Jul 15, 2016 | $23.90 | $23.90 | $23.72 | $23.63 | 16 400 |
| Jul 14, 2016 | $23.97 | $24.02 | $23.91 | $23.79 | 21 800 |
| Jul 13, 2016 | $23.80 | $23.93 | $23.73 | $23.57 | 71 600 |
| Jul 12, 2016 | $23.69 | $23.82 | $23.67 | $23.58 | 25 200 |
| Jul 11, 2016 | $23.39 | $23.48 | $23.37 | $23.29 | 14 500 |
| Jul 08, 2016 | $23.02 | $23.18 | $23.00 | $22.99 | 218 300 |
| Jul 07, 2016 | $22.98 | $22.99 | $22.68 | $22.62 | 27 200 |
| Jul 06, 2016 | $22.65 | $22.89 | $22.46 | $22.71 | 44 900 |
