NYSEARCA:IDOG
ALPS International Sector Div Dogs ETF Price (Quote)
$29.72
+0.200 (+0.678%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.70 | $30.29 | Friday, 26th Apr 2024 IDOG stock ended at $29.72. This is 0.678% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.472% from a day low at $29.69 to a day high of $29.83. |
| 90 days | $28.27 | $30.29 | |
| 52 weeks | $26.06 | $30.29 |
| Date | Open | High | Low | Close | Volume |
| Apr 11, 2016 | $23.37 | $23.45 | $23.28 | $22.72 | 22 100 |
| Apr 08, 2016 | $23.14 | $23.26 | $23.09 | $22.51 | 13 900 |
| Apr 07, 2016 | $22.91 | $22.95 | $22.68 | $22.23 | 15 100 |
| Apr 06, 2016 | $22.78 | $23.08 | $22.77 | $22.50 | 10 700 |
| Apr 05, 2016 | $22.78 | $22.78 | $22.64 | $22.17 | 11 900 |
| Apr 04, 2016 | $23.33 | $23.33 | $23.16 | $22.61 | 20 100 |
| Apr 01, 2016 | $23.12 | $23.37 | $23.09 | $22.78 | 25 600 |
| Mar 31, 2016 | $23.78 | $23.79 | $23.65 | $23.11 | 19 200 |
| Mar 30, 2016 | $23.90 | $24.03 | $23.85 | $23.32 | 40 700 |
| Mar 29, 2016 | $23.27 | $23.69 | $23.17 | $23.09 | 17 400 |
| Mar 28, 2016 | $23.36 | $23.49 | $23.29 | $22.82 | 25 600 |
| Mar 24, 2016 | $23.08 | $23.31 | $23.08 | $22.71 | 19 000 |
| Mar 23, 2016 | $23.60 | $23.64 | $23.43 | $22.86 | 15 200 |
| Mar 22, 2016 | $23.79 | $23.98 | $23.78 | $23.34 | 19 000 |
| Mar 21, 2016 | $23.94 | $24.04 | $23.89 | $23.36 | 23 500 |
| Mar 18, 2016 | $24.18 | $24.24 | $24.02 | $23.49 | 8 400 |
| Mar 17, 2016 | $23.95 | $24.21 | $23.77 | $23.57 | 15 000 |
| Mar 16, 2016 | $23.38 | $23.81 | $23.36 | $23.21 | 12 100 |
| Mar 15, 2016 | $23.50 | $23.50 | $23.29 | $22.80 | 18 200 |
| Mar 14, 2016 | $23.77 | $23.84 | $23.73 | $23.24 | 20 700 |
| Mar 11, 2016 | $23.60 | $23.92 | $23.60 | $23.27 | 41 700 |
| Mar 10, 2016 | $23.40 | $23.54 | $23.06 | $22.71 | 23 800 |
| Mar 09, 2016 | $23.31 | $23.42 | $23.24 | $22.81 | 7 500 |
| Mar 08, 2016 | $23.09 | $23.18 | $23.00 | $22.48 | 12 100 |
| Mar 07, 2016 | $23.19 | $23.45 | $23.19 | $22.76 | 31 600 |
