ALPS International Sector Dividend Dogs ETF (IDOG)
NYSEARCA: IDOG · Real-Time Price · USD
32.47
0.00 (-0.02%)
Mar 11, 2025, 4:00 PM EST - Market closed
IDOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 32.62 | 32.62 | 32.19 | 32.47 | 32.47 | -0.02% | 35,081 |
| Mar 10, 2025 | 32.57 | 32.67 | 32.22 | 32.47 | 32.47 | -1.22% | 29,195 |
| Mar 7, 2025 | 32.42 | 32.88 | 32.42 | 32.87 | 32.87 | 1.38% | 32,782 |
| Mar 6, 2025 | 32.47 | 32.71 | 32.34 | 32.42 | 32.42 | 0.36% | 114,728 |
| Mar 5, 2025 | 31.97 | 32.37 | 31.96 | 32.31 | 32.31 | 2.75% | 57,445 |
| Mar 4, 2025 | 31.14 | 31.62 | 30.97 | 31.44 | 31.44 | -0.06% | 14,604 |
| Mar 3, 2025 | 31.69 | 31.75 | 31.27 | 31.46 | 31.46 | 1.49% | 13,840 |
| Feb 28, 2025 | 31.08 | 31.16 | 30.80 | 31.00 | 31.00 | -0.17% | 14,931 |
| Feb 27, 2025 | 31.27 | 31.27 | 31.03 | 31.05 | 31.05 | -0.96% | 13,749 |
| Feb 26, 2025 | 31.47 | 31.66 | 31.30 | 31.35 | 31.35 | -0.70% | 11,748 |
| Feb 25, 2025 | 31.52 | 31.59 | 31.35 | 31.57 | 31.57 | 1.67% | 16,934 |
| Feb 24, 2025 | 31.17 | 31.18 | 31.05 | 31.05 | 31.05 | 0.26% | 25,442 |
| Feb 21, 2025 | 31.18 | 31.18 | 30.90 | 30.97 | 30.97 | -0.45% | 26,704 |
| Feb 20, 2025 | 31.07 | 31.21 | 31.02 | 31.11 | 31.11 | 0.67% | 18,750 |
| Feb 19, 2025 | 30.88 | 30.97 | 30.83 | 30.90 | 30.90 | -1.08% | 20,306 |
| Feb 18, 2025 | 31.22 | 31.30 | 31.19 | 31.24 | 31.24 | 0.10% | 10,184 |
| Feb 14, 2025 | 31.33 | 31.39 | 31.21 | 31.21 | 31.21 | 0.58% | 11,245 |
| Feb 13, 2025 | 30.85 | 31.08 | 30.82 | 31.03 | 31.03 | 0.57% | 22,738 |
| Feb 12, 2025 | 30.53 | 30.89 | 30.52 | 30.85 | 30.85 | 0.93% | 18,255 |
| Feb 11, 2025 | 30.38 | 30.57 | 30.35 | 30.57 | 30.57 | 0.63% | 17,479 |
| Feb 10, 2025 | 30.35 | 30.43 | 30.30 | 30.38 | 30.38 | 0.63% | 33,469 |
| Feb 7, 2025 | 30.45 | 30.49 | 30.16 | 30.19 | 30.19 | -0.75% | 24,549 |
| Feb 6, 2025 | 30.39 | 30.45 | 30.35 | 30.42 | 30.42 | 0.89% | 37,916 |
| Feb 5, 2025 | 30.09 | 30.22 | 30.07 | 30.15 | 30.15 | 0.37% | 35,085 |
| Feb 4, 2025 | 29.74 | 30.04 | 29.72 | 30.04 | 30.04 | 1.32% | 26,768 |
| Feb 3, 2025 | 29.31 | 29.68 | 29.31 | 29.65 | 29.65 | -1.17% | 19,280 |
| Jan 31, 2025 | 30.13 | 30.34 | 29.88 | 30.00 | 30.00 | -0.89% | 50,070 |
| Jan 30, 2025 | 30.40 | 30.46 | 30.27 | 30.27 | 30.27 | 1.07% | 23,640 |
| Jan 29, 2025 | 29.96 | 30.09 | 29.91 | 29.95 | 29.95 | -0.13% | 26,674 |
| Jan 28, 2025 | 30.15 | 30.20 | 29.90 | 29.99 | 29.99 | -0.62% | 18,786 |
| Jan 27, 2025 | 30.12 | 30.26 | 30.08 | 30.18 | 30.18 | 0.93% | 16,288 |
| Jan 24, 2025 | 29.90 | 30.01 | 29.89 | 29.90 | 29.90 | 0.44% | 14,150 |
| Jan 23, 2025 | 29.63 | 29.80 | 29.60 | 29.77 | 29.77 | 0.98% | 193,863 |
| Jan 22, 2025 | 29.66 | 29.66 | 29.48 | 29.48 | 29.48 | -0.91% | 33,088 |
| Jan 21, 2025 | 29.63 | 29.79 | 29.54 | 29.75 | 29.75 | 1.78% | 44,694 |
| Jan 17, 2025 | 29.26 | 29.45 | 29.22 | 29.23 | 29.23 | 0.34% | 109,460 |
| Jan 16, 2025 | 29.03 | 29.25 | 29.00 | 29.13 | 29.13 | -0.13% | 34,886 |
| Jan 15, 2025 | 29.22 | 29.23 | 29.09 | 29.17 | 29.17 | 1.15% | 24,146 |
| Jan 14, 2025 | 28.79 | 28.88 | 28.67 | 28.84 | 28.84 | 0.66% | 23,905 |
| Jan 13, 2025 | 28.52 | 28.69 | 28.52 | 28.65 | 28.65 | - | 63,797 |
| Jan 10, 2025 | 28.88 | 28.92 | 28.56 | 28.65 | 28.65 | -1.14% | 24,213 |
| Jan 8, 2025 | 28.91 | 29.01 | 28.83 | 28.98 | 28.98 | -0.72% | 18,630 |
| Jan 7, 2025 | 29.40 | 29.42 | 29.16 | 29.19 | 29.19 | -0.27% | 42,890 |
| Jan 6, 2025 | 29.27 | 29.43 | 29.19 | 29.27 | 29.27 | 1.84% | 24,470 |
| Jan 3, 2025 | 28.90 | 28.90 | 28.71 | 28.74 | 28.74 | -0.38% | 279,399 |
| Jan 2, 2025 | 28.94 | 28.98 | 28.76 | 28.85 | 28.85 | -0.10% | 27,967 |
| Dec 31, 2024 | 28.98 | 28.98 | 28.80 | 28.88 | 28.88 | - | 49,924 |
| Dec 30, 2024 | 28.90 | 28.92 | 28.68 | 28.88 | 28.88 | -0.10% | 36,054 |
| Dec 27, 2024 | 28.79 | 28.94 | 28.79 | 28.91 | 28.91 | 0.31% | 18,251 |
| Dec 26, 2024 | 28.72 | 28.89 | 28.70 | 28.82 | 28.82 | 0.29% | 24,637 |