NYSEARCA:IDOG
ALPS International Sector Div Dogs ETF Price (Quote)
$30.31
-0.140 (-0.460%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.70 | $30.52 | Wednesday, 8th May 2024 IDOG stock ended at $30.31. This is 0.460% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 0.595% from a day low at $30.22 to a day high of $30.40. |
| 90 days | $28.27 | $30.52 | |
| 52 weeks | $26.06 | $30.52 |
| Date | Open | High | Low | Close | Volume |
| May 26, 2016 | $23.95 | $23.96 | $23.85 | $23.36 | 14 400 |
| May 25, 2016 | $23.79 | $23.88 | $23.79 | $23.27 | 12 600 |
| May 24, 2016 | $23.41 | $23.64 | $23.41 | $23.01 | 29 300 |
| May 23, 2016 | $23.33 | $23.41 | $23.33 | $22.77 | 5 200 |
| May 20, 2016 | $23.55 | $23.55 | $23.43 | $22.85 | 7 400 |
| May 19, 2016 | $23.36 | $23.36 | $23.19 | $22.70 | 18 500 |
| May 18, 2016 | $23.51 | $23.78 | $23.44 | $22.88 | 10 400 |
| May 17, 2016 | $23.62 | $23.76 | $23.51 | $22.97 | 33 300 |
| May 16, 2016 | $23.47 | $23.67 | $23.47 | $23.04 | 3 900 |
| May 13, 2016 | $23.44 | $23.47 | $23.27 | $22.68 | 29 000 |
| May 12, 2016 | $23.65 | $23.69 | $23.52 | $23.05 | 9 400 |
| May 11, 2016 | $23.69 | $23.73 | $23.56 | $23.03 | 30 900 |
| May 10, 2016 | $23.54 | $23.73 | $23.54 | $23.10 | 9 300 |
| May 09, 2016 | $23.54 | $23.55 | $23.44 | $22.85 | 13 600 |
| May 06, 2016 | $23.33 | $23.58 | $23.33 | $22.95 | 28 000 |
| May 05, 2016 | $23.65 | $23.65 | $23.46 | $22.91 | 8 000 |
| May 04, 2016 | $23.70 | $23.71 | $23.48 | $22.97 | 22 300 |
| May 03, 2016 | $24.21 | $24.21 | $23.95 | $23.37 | 19 900 |
| May 02, 2016 | $24.31 | $24.43 | $24.23 | $23.82 | 13 300 |
| Apr 29, 2016 | $24.36 | $24.42 | $24.22 | $23.61 | 12 800 |
| Apr 28, 2016 | $24.26 | $24.57 | $24.26 | $23.72 | 16 200 |
| Apr 27, 2016 | $24.29 | $24.46 | $24.28 | $23.82 | 29 400 |
| Apr 26, 2016 | $24.48 | $24.54 | $24.43 | $23.88 | 20 800 |
| Apr 25, 2016 | $24.30 | $24.32 | $24.20 | $23.69 | 27 900 |
| Apr 22, 2016 | $24.40 | $24.43 | $24.27 | $23.79 | 19 100 |
