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 |
| Jul 05, 2016 | $23.02 | $23.09 | $22.80 | $22.72 | 29 800 |
| Jul 01, 2016 | $23.30 | $23.38 | $23.29 | $23.21 | 20 800 |
| Jun 30, 2016 | $22.99 | $23.32 | $22.93 | $23.10 | 23 800 |
| Jun 29, 2016 | $22.72 | $22.90 | $22.66 | $22.69 | 226 700 |
| Jun 28, 2016 | $22.10 | $22.27 | $22.01 | $22.12 | 31 800 |
| Jun 27, 2016 | $21.67 | $21.67 | $21.28 | $21.34 | 59 300 |
| Jun 24, 2016 | $22.11 | $22.60 | $21.77 | $21.85 | 128 900 |
| Jun 23, 2016 | $23.83 | $24.13 | $23.72 | $23.94 | 30 100 |
| Jun 22, 2016 | $23.56 | $23.65 | $23.40 | $23.24 | 18 300 |
| Jun 21, 2016 | $23.85 | $24.00 | $23.73 | $23.27 | 35 700 |
| Jun 20, 2016 | $23.80 | $23.86 | $23.72 | $23.12 | 20 600 |
| Jun 17, 2016 | $22.86 | $23.04 | $22.81 | $22.46 | 13 800 |
| Jun 16, 2016 | $22.41 | $22.77 | $22.22 | $22.19 | 18 400 |
| Jun 15, 2016 | $22.70 | $22.94 | $22.70 | $22.21 | 17 700 |
| Jun 14, 2016 | $22.73 | $22.74 | $22.42 | $22.00 | 31 300 |
| Jun 13, 2016 | $23.01 | $23.10 | $22.87 | $22.32 | 16 000 |
| Jun 10, 2016 | $23.40 | $23.40 | $23.09 | $22.59 | 20 500 |
| Jun 09, 2016 | $23.92 | $23.96 | $23.83 | $23.33 | 21 700 |
| Jun 08, 2016 | $24.26 | $24.35 | $24.22 | $23.66 | 27 500 |
| Jun 07, 2016 | $24.15 | $24.20 | $24.09 | $23.51 | 24 500 |
| Jun 06, 2016 | $23.88 | $24.01 | $23.88 | $23.37 | 12 700 |
| Jun 03, 2016 | $23.67 | $23.78 | $23.62 | $23.18 | 32 000 |
| Jun 02, 2016 | $23.48 | $23.53 | $23.43 | $22.93 | 17 000 |
| Jun 01, 2016 | $23.45 | $23.59 | $23.36 | $22.96 | 13 100 |
| May 31, 2016 | $23.93 | $23.95 | $23.62 | $23.08 | 16 500 |
