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 |
| Jul 12, 2023 | $28.43 | $28.65 | $28.45 | $28.62 | 40 250 |
| Jul 11, 2023 | $27.87 | $28.01 | $27.81 | $28.01 | 90 179 |
| Jul 10, 2023 | $27.68 | $27.78 | $27.66 | $27.70 | 18 286 |
| Jul 07, 2023 | $27.57 | $27.88 | $27.57 | $27.76 | 15 391 |
| Jul 06, 2023 | $27.53 | $27.51 | $27.28 | $27.45 | 10 403 |
| Jul 05, 2023 | $28.12 | $28.01 | $27.91 | $27.91 | 5 226 |
| Jul 03, 2023 | $28.13 | $28.20 | $28.13 | $28.20 | 6 138 |
| Jun 30, 2023 | $28.03 | $28.07 | $27.94 | $28.02 | 17 212 |
| Jun 29, 2023 | $27.65 | $27.72 | $27.65 | $27.69 | 19 046 |
| Jun 28, 2023 | $27.63 | $27.69 | $27.54 | $27.66 | 25 632 |
| Jun 27, 2023 | $27.62 | $27.68 | $27.45 | $27.68 | 13 183 |
| Jun 26, 2023 | $27.41 | $27.48 | $27.34 | $27.44 | 26 428 |
| Jun 23, 2023 | $27.30 | $27.39 | $27.27 | $27.32 | 7 051 |
| Jun 22, 2023 | $27.66 | $27.69 | $27.60 | $27.69 | 11 321 |
| Jun 21, 2023 | $28.36 | $28.56 | $28.38 | $28.47 | 8 556 |
| Jun 20, 2023 | $28.55 | $28.55 | $28.33 | $28.43 | 20 173 |
| Jun 16, 2023 | $28.82 | $28.90 | $28.68 | $28.72 | 28 142 |
| Jun 15, 2023 | $28.51 | $28.79 | $28.62 | $28.76 | 13 621 |
| Jun 14, 2023 | $28.52 | $28.52 | $28.23 | $28.31 | 37 962 |
| Jun 13, 2023 | $28.14 | $28.19 | $28.11 | $28.18 | 56 440 |
| Jun 12, 2023 | $27.94 | $27.95 | $27.84 | $27.92 | 23 893 |
| Jun 09, 2023 | $27.97 | $28.01 | $27.94 | $27.99 | 6 916 |
| Jun 08, 2023 | $27.95 | $28.03 | $27.88 | $28.03 | 29 486 |
| Jun 07, 2023 | $27.75 | $27.82 | $27.58 | $27.66 | 76 388 |
| Jun 06, 2023 | $27.61 | $27.82 | $27.61 | $27.82 | 27 548 |
