ALPS International Sector Div Dogs ETF (IDOG)
29.03
-0.09
(-0.31%)
USD |
NYSEARCA |
Nov 22, 16:00
29.03
0.00 (0.00%)
After-Hours: 20:00
IDOG Price: 29.03 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 29.04 | 29.14 | 28.98 | 29.12 | 31713.00 |
| Nov 20, 2024 | 29.07 | 29.15 | 29.06 | 29.11 | 14906.00 |
| Nov 19, 2024 | 29.15 | 29.40 | 29.12 | 29.28 | 27773.00 |
| Nov 18, 2024 | 29.29 | 29.50 | 29.15 | 29.42 | 14466.00 |
| Nov 15, 2024 | 29.18 | 29.29 | 29.09 | 29.15 | 154007.0 |
| Nov 14, 2024 | 29.17 | 29.32 | 29.05 | 29.05 | 20617.00 |
| Nov 13, 2024 | 29.03 | 29.03 | 28.74 | 28.93 | 20020.00 |
| Nov 12, 2024 | 29.31 | 29.31 | 28.87 | 29.04 | 37298.00 |
| Nov 11, 2024 | 29.76 | 29.82 | 29.66 | 29.73 | 20796.00 |
| Nov 08, 2024 | 29.98 | 29.98 | 29.75 | 29.87 | 22555.00 |
| Nov 07, 2024 | 30.44 | 30.59 | 30.36 | 30.50 | 19317.00 |
| Nov 06, 2024 | 29.87 | 30.05 | 29.59 | 29.98 | 258521.0 |
| Nov 05, 2024 | 30.65 | 30.80 | 30.55 | 30.78 | 43278.00 |
| Nov 04, 2024 | 30.70 | 30.78 | 30.55 | 30.59 | 12619.00 |
| Nov 01, 2024 | 30.62 | 30.63 | 30.44 | 30.47 | 14120.00 |
| Oct 31, 2024 | 30.39 | 30.39 | 30.13 | 30.31 | 7415.00 |
| Oct 30, 2024 | 30.41 | 30.58 | 30.41 | 30.50 | 16083.00 |
| Oct 29, 2024 | 30.70 | 30.74 | 30.57 | 30.66 | 17813.00 |
| Oct 28, 2024 | 30.65 | 30.88 | 30.64 | 30.82 | 18457.00 |
| Oct 25, 2024 | 30.76 | 30.78 | 30.54 | 30.61 | 132108.0 |
| Oct 24, 2024 | 30.73 | 30.77 | 30.58 | 30.68 | 17170.00 |
| Oct 23, 2024 | 30.49 | 30.54 | 30.41 | 30.46 | 10461.00 |
| Oct 22, 2024 | 30.59 | 30.77 | 30.56 | 30.68 | 20058.00 |
| Oct 21, 2024 | 30.88 | 30.92 | 30.69 | 30.80 | 21152.00 |
| Oct 18, 2024 | 31.00 | 31.10 | 30.97 | 31.10 | 20656.00 |
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
32.07
Maximum
Sep 27 2024
26.93
Average
27.57
Median