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 |
| Mar 04, 2016 | $23.30 | $23.51 | $23.19 | $22.81 | 62 100 |
| Mar 03, 2016 | $22.90 | $23.09 | $22.89 | $22.45 | 21 500 |
| Mar 02, 2016 | $22.53 | $22.77 | $22.53 | $22.20 | 18 700 |
| Mar 01, 2016 | $22.23 | $22.53 | $22.18 | $21.91 | 359 000 |
| Feb 29, 2016 | $21.91 | $22.10 | $21.90 | $21.36 | 237 000 |
| Feb 26, 2016 | $22.13 | $22.13 | $21.86 | $21.36 | 61 000 |
| Feb 25, 2016 | $21.94 | $22.05 | $21.77 | $21.47 | 28 600 |
| Feb 24, 2016 | $21.52 | $21.85 | $21.45 | $21.22 | 17 000 |
| Feb 23, 2016 | $22.27 | $22.27 | $21.95 | $21.45 | 22 400 |
| Feb 22, 2016 | $22.47 | $22.49 | $22.43 | $21.92 | 11 400 |
| Feb 19, 2016 | $22.01 | $22.16 | $21.94 | $21.57 | 21 900 |
| Feb 18, 2016 | $22.40 | $22.40 | $22.21 | $21.69 | 22 900 |
| Feb 17, 2016 | $22.09 | $22.30 | $21.99 | $21.65 | 18 700 |
| Feb 16, 2016 | $21.76 | $21.86 | $21.63 | $21.25 | 64 300 |
| Feb 12, 2016 | $21.14 | $21.39 | $21.05 | $20.85 | 18 100 |
| Feb 11, 2016 | $20.90 | $21.00 | $20.80 | $20.42 | 29 200 |
| Feb 10, 2016 | $21.24 | $21.44 | $21.14 | $20.66 | 14 900 |
| Feb 09, 2016 | $21.06 | $21.42 | $21.06 | $20.76 | 30 300 |
| Feb 08, 2016 | $21.48 | $21.70 | $21.34 | $21.00 | 12 700 |
| Feb 05, 2016 | $22.13 | $22.17 | $21.83 | $21.28 | 15 500 |
| Feb 04, 2016 | $22.06 | $22.23 | $22.05 | $21.57 | 26 000 |
| Feb 03, 2016 | $21.82 | $21.99 | $21.56 | $21.40 | 22 300 |
| Feb 02, 2016 | $21.85 | $21.90 | $21.71 | $21.25 | 11 000 |
| Feb 01, 2016 | $22.26 | $22.47 | $22.13 | $21.89 | 19 800 |
| Jan 29, 2016 | $22.12 | $22.46 | $22.12 | $21.89 | 11 600 |
