ALPS International Sector Dividend Dogs ETF (IDOG)
NYSEARCA: IDOG · Real-Time Price · USD
36.29
+0.27 (0.74%)
Sep 15, 2025, 4:00 PM EDT - Market closed
IDOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 36.09 | 36.38 | 36.09 | 36.29 | 36.29 | 0.74% | 19,502 |
| Sep 12, 2025 | 36.08 | 36.10 | 35.90 | 36.02 | 36.02 | -0.74% | 21,211 |
| Sep 11, 2025 | 36.04 | 36.32 | 36.01 | 36.29 | 36.29 | 1.32% | 33,609 |
| Sep 10, 2025 | 36.01 | 36.01 | 35.75 | 35.82 | 35.82 | -0.39% | 15,084 |
| Sep 9, 2025 | 36.09 | 36.09 | 35.86 | 35.96 | 35.96 | -0.40% | 24,411 |
| Sep 8, 2025 | 36.22 | 36.22 | 35.96 | 36.10 | 36.10 | 0.38% | 45,214 |
| Sep 5, 2025 | 36.05 | 36.10 | 35.87 | 35.96 | 35.96 | 0.66% | 19,496 |
| Sep 4, 2025 | 35.66 | 35.78 | 35.50 | 35.73 | 35.73 | 0.57% | 9,073 |
| Sep 3, 2025 | 35.65 | 35.65 | 35.44 | 35.52 | 35.52 | -0.03% | 26,948 |
| Sep 2, 2025 | 35.33 | 35.60 | 35.29 | 35.53 | 35.53 | -0.57% | 29,588 |
| Aug 29, 2025 | 35.78 | 35.85 | 35.60 | 35.74 | 35.74 | -0.49% | 21,991 |
| Aug 28, 2025 | 35.90 | 36.02 | 35.81 | 35.91 | 35.91 | 0.26% | 15,845 |
| Aug 27, 2025 | 35.72 | 35.95 | 35.06 | 35.82 | 35.82 | -0.41% | 18,219 |
| Aug 26, 2025 | 35.97 | 36.08 | 35.87 | 35.96 | 35.96 | -0.56% | 40,936 |
| Aug 25, 2025 | 36.47 | 36.56 | 36.02 | 36.17 | 36.17 | -1.23% | 22,200 |
| Aug 22, 2025 | 36.12 | 36.71 | 36.09 | 36.62 | 36.62 | 1.78% | 12,614 |
| Aug 21, 2025 | 35.98 | 36.11 | 35.88 | 35.98 | 35.98 | -0.79% | 8,142 |
| Aug 20, 2025 | 36.14 | 36.37 | 36.14 | 36.26 | 36.26 | 0.59% | 27,279 |
| Aug 19, 2025 | 36.05 | 36.17 | 36.00 | 36.05 | 36.05 | 0.74% | 21,612 |
| Aug 18, 2025 | 35.71 | 35.87 | 35.65 | 35.78 | 35.78 | -0.60% | 17,696 |
| Aug 15, 2025 | 35.94 | 36.00 | 35.88 | 36.00 | 36.00 | 0.65% | 24,802 |
| Aug 14, 2025 | 35.67 | 35.86 | 35.59 | 35.77 | 35.77 | -0.25% | 14,632 |
| Aug 13, 2025 | 35.73 | 35.96 | 35.66 | 35.86 | 35.86 | 0.84% | 9,968 |
| Aug 12, 2025 | 35.37 | 35.69 | 35.34 | 35.56 | 35.56 | 0.91% | 35,527 |
| Aug 11, 2025 | 35.33 | 35.36 | 35.07 | 35.24 | 35.24 | -0.36% | 38,503 |
| Aug 8, 2025 | 35.23 | 35.46 | 35.23 | 35.37 | 35.37 | 1.07% | 14,429 |
| Aug 7, 2025 | 35.01 | 35.07 | 34.78 | 34.99 | 34.99 | 0.84% | 23,121 |
| Aug 6, 2025 | 34.69 | 34.82 | 34.55 | 34.70 | 34.70 | 1.14% | 15,918 |
| Aug 5, 2025 | 34.28 | 34.43 | 34.20 | 34.31 | 34.31 | 0.21% | 21,236 |
| Aug 4, 2025 | 34.19 | 34.35 | 34.13 | 34.24 | 34.24 | 0.70% | 26,191 |
| Aug 1, 2025 | 34.03 | 34.10 | 33.76 | 34.00 | 34.00 | 0.29% | 26,150 |
| Jul 31, 2025 | 33.93 | 34.13 | 33.90 | 33.90 | 33.90 | -1.11% | 29,435 |
| Jul 30, 2025 | 34.58 | 34.60 | 34.22 | 34.28 | 34.28 | -1.32% | 11,495 |
| Jul 29, 2025 | 34.86 | 34.86 | 34.60 | 34.74 | 34.74 | -0.07% | 10,564 |
| Jul 28, 2025 | 35.10 | 35.10 | 34.66 | 34.77 | 34.77 | -1.89% | 15,962 |
| Jul 25, 2025 | 35.20 | 35.50 | 35.14 | 35.44 | 35.44 | -0.15% | 20,448 |
| Jul 24, 2025 | 35.58 | 35.58 | 35.38 | 35.49 | 35.49 | -0.14% | 22,926 |
| Jul 23, 2025 | 35.06 | 35.56 | 35.05 | 35.54 | 35.54 | 2.48% | 27,307 |
| Jul 22, 2025 | 34.47 | 34.70 | 34.34 | 34.68 | 34.68 | 1.17% | 20,006 |
| Jul 21, 2025 | 34.24 | 34.46 | 34.19 | 34.28 | 34.28 | 0.82% | 20,034 |
| Jul 18, 2025 | 34.25 | 34.25 | 33.94 | 34.00 | 34.00 | 0.18% | 31,430 |
| Jul 17, 2025 | 33.84 | 33.97 | 33.76 | 33.94 | 33.94 | 0.12% | 22,313 |
| Jul 16, 2025 | 33.87 | 34.09 | 33.74 | 33.90 | 33.90 | 0.56% | 29,119 |
| Jul 15, 2025 | 34.33 | 34.33 | 33.71 | 33.71 | 33.71 | -1.70% | 29,976 |
| Jul 14, 2025 | 34.34 | 34.38 | 34.21 | 34.29 | 34.29 | -0.26% | 15,147 |
| Jul 11, 2025 | 34.42 | 34.42 | 34.28 | 34.38 | 34.38 | -0.72% | 5,707 |
| Jul 10, 2025 | 34.48 | 34.69 | 34.41 | 34.63 | 34.63 | 0.13% | 21,895 |
| Jul 9, 2025 | 34.54 | 34.58 | 34.31 | 34.58 | 34.58 | 1.06% | 13,266 |
| Jul 8, 2025 | 34.02 | 34.30 | 33.98 | 34.22 | 34.22 | 0.88% | 56,739 |
| Jul 7, 2025 | 34.15 | 34.18 | 33.82 | 33.92 | 33.92 | -1.05% | 17,010 |