ALPS International Sector Div Dogs ETF (IDOG)
29.43
-0.47
(-1.57%)
USD |
NYSEARCA |
Apr 30, 16:00
29.75
+0.32
(+1.09%)
After-Hours: 20:00
IDOG Price: 29.43 for April 30, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 30, 2024 | 29.75 | 29.75 | 29.43 | 29.43 | 15275.00 |
Apr 29, 2024 | 29.90 | 29.96 | 29.86 | 29.90 | 13765.00 |
Apr 26, 2024 | 29.75 | 29.83 | 29.69 | 29.72 | 8148.00 |
Apr 25, 2024 | 29.39 | 29.66 | 29.31 | 29.52 | 15799.00 |
Apr 24, 2024 | 29.65 | 29.65 | 29.43 | 29.57 | 248835.0 |
Apr 23, 2024 | 29.48 | 29.72 | 29.44 | 29.64 | 14477.00 |
Apr 22, 2024 | 29.30 | 29.60 | 29.26 | 29.45 | 213689.0 |
Apr 19, 2024 | 28.99 | 29.14 | 28.97 | 29.04 | 14462.00 |
Apr 18, 2024 | 28.96 | 29.03 | 28.84 | 28.91 | 26096.00 |
Apr 17, 2024 | 29.01 | 29.08 | 28.86 | 28.92 | 25523.00 |
Apr 16, 2024 | 28.87 | 28.87 | 28.70 | 28.80 | 28838.00 |
Apr 15, 2024 | 29.46 | 29.46 | 29.04 | 29.07 | 40048.00 |
Apr 12, 2024 | 29.37 | 29.45 | 29.12 | 29.13 | 13922.00 |
Apr 11, 2024 | 29.68 | 29.68 | 29.29 | 29.60 | 14258.00 |
Apr 10, 2024 | 29.61 | 29.70 | 29.44 | 29.50 | 22650.00 |
Apr 09, 2024 | 30.08 | 30.14 | 29.88 | 29.99 | 23306.00 |
Apr 08, 2024 | 29.91 | 30.07 | 29.91 | 30.00 | 29977.00 |
Apr 05, 2024 | 29.73 | 29.85 | 29.67 | 29.79 | 21198.00 |
Apr 04, 2024 | 30.29 | 30.29 | 29.79 | 29.87 | 18833.00 |
Apr 03, 2024 | 29.82 | 30.06 | 29.81 | 30.03 | 33342.00 |
Apr 02, 2024 | 29.71 | 29.75 | 29.60 | 29.64 | 34221.00 |
Apr 01, 2024 | 29.72 | 29.88 | 29.61 | 29.64 | 65868.00 |
Mar 28, 2024 | 29.75 | 29.78 | 29.69 | 29.72 | 27048.00 |
Mar 27, 2024 | 29.63 | 29.81 | 29.63 | 29.75 | 89130.00 |
Mar 26, 2024 | 29.77 | 29.77 | 29.62 | 29.67 | 27636.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
17.13
Minimum
Mar 23 2020
30.05
Maximum
Jan 08 2024
26.38
Average
27.12
Median
Feb 18 2021