NYSEARCA:IDOG
ALPS International Sector Div Dogs ETF Price (Quote)
$29.96
+0.210 (+0.706%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.70 | $30.29 | Friday, 3rd May 2024 IDOG stock ended at $29.96. This is 0.706% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.367% from a day low at $29.96 to a day high of $30.07. |
| 90 days | $28.27 | $30.29 | |
| 52 weeks | $26.06 | $30.29 |
| Date | Open | High | Low | Close | Volume |
| Aug 23, 2023 | $27.59 | $27.80 | $27.57 | $27.76 | 16 525 |
| Aug 22, 2023 | $27.70 | $27.70 | $27.56 | $27.60 | 13 989 |
| Aug 21, 2023 | $27.62 | $27.69 | $27.53 | $27.67 | 56 003 |
| Aug 18, 2023 | $27.35 | $27.54 | $27.33 | $27.52 | 16 651 |
| Aug 17, 2023 | $27.75 | $27.67 | $27.44 | $27.48 | 16 384 |
| Aug 16, 2023 | $27.76 | $27.78 | $27.54 | $27.56 | 55 451 |
| Aug 15, 2023 | $27.89 | $27.90 | $27.70 | $27.73 | 112 432 |
| Aug 14, 2023 | $27.98 | $28.08 | $27.97 | $28.05 | 5 808 |
| Aug 11, 2023 | $28.20 | $28.20 | $28.12 | $28.16 | 9 719 |
| Aug 10, 2023 | $28.75 | $28.73 | $28.41 | $28.41 | 8 094 |
| Aug 09, 2023 | $28.41 | $28.42 | $28.33 | $28.40 | 31 080 |
| Aug 08, 2023 | $28.05 | $28.26 | $27.98 | $28.26 | 14 513 |
| Aug 07, 2023 | $28.47 | $28.50 | $28.41 | $28.50 | 7 094 |
| Aug 04, 2023 | $28.32 | $28.58 | $28.27 | $28.27 | 16 353 |
| Aug 03, 2023 | $28.08 | $28.21 | $28.01 | $28.16 | 20 217 |
| Aug 02, 2023 | $28.37 | $28.36 | $28.12 | $28.18 | 55 342 |
| Aug 01, 2023 | $28.83 | $28.81 | $28.62 | $28.68 | 26 283 |
| Jul 31, 2023 | $29.22 | $29.28 | $29.09 | $29.10 | 26 629 |
| Jul 28, 2023 | $29.20 | $29.26 | $29.11 | $29.15 | 24 388 |
| Jul 27, 2023 | $29.20 | $29.29 | $29.03 | $29.06 | 7 659 |
| Jul 26, 2023 | $29.08 | $29.37 | $29.11 | $29.31 | 24 857 |
| Jul 25, 2023 | $29.14 | $29.22 | $29.14 | $29.21 | 16 694 |
| Jul 24, 2023 | $29.18 | $29.23 | $29.12 | $29.14 | 15 261 |
| Jul 21, 2023 | $29.26 | $29.23 | $29.16 | $29.19 | 12 144 |
| Jul 20, 2023 | $29.30 | $29.37 | $29.18 | $29.22 | 20 584 |
