ALPS International Sector Dividend Dogs ETF (IDOG)

IDOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	33.76	33.76	33.47	33.51	-	-0.58%	6,577
May 29, 2025	33.81	33.84	33.56	33.71	33.71	0.18%	75,867
May 28, 2025	33.65	33.74	33.34	33.65	33.65	-0.47%	122,532
May 27, 2025	33.91	33.91	33.63	33.81	33.81	1.05%	18,285
May 23, 2025	33.27	33.48	33.24	33.46	33.46	-0.27%	12,262
May 22, 2025	33.58	33.68	33.32	33.55	33.55	-0.36%	32,935
May 21, 2025	33.90	33.97	33.57	33.67	33.67	-0.56%	42,960
May 20, 2025	33.53	33.86	33.53	33.86	33.86	1.07%	56,537
May 19, 2025	33.29	33.50	33.19	33.50	33.50	0.84%	52,572
May 16, 2025	33.16	33.22	32.97	33.22	33.22	0.33%	17,937
May 15, 2025	33.01	33.12	32.72	33.11	33.11	0.52%	63,458
May 14, 2025	33.14	33.14	32.81	32.94	32.94	-0.60%	40,532
May 13, 2025	33.00	33.21	32.78	33.14	33.14	0.61%	31,575
May 12, 2025	32.92	32.99	32.76	32.94	32.94	0.61%	15,229
May 9, 2025	32.69	32.77	32.66	32.74	32.74	0.80%	27,588
May 8, 2025	32.74	32.74	32.42	32.48	32.48	-0.47%	24,839
May 7, 2025	32.68	32.81	32.61	32.63	32.63	-0.66%	90,948
May 6, 2025	32.89	32.94	32.71	32.85	32.85	-0.30%	10,011
May 5, 2025	32.80	33.00	32.63	32.95	32.95	0.27%	140,266
May 2, 2025	32.91	32.95	32.73	32.86	32.86	1.20%	35,926
May 1, 2025	32.46	32.58	32.40	32.47	32.47	-0.26%	51,292
Apr 30, 2025	32.41	32.64	32.26	32.55	32.55	-0.84%	116,575
Apr 29, 2025	32.67	32.85	32.60	32.83	32.83	0.74%	33,703
Apr 28, 2025	32.30	32.59	32.28	32.59	32.59	1.02%	19,374
Apr 25, 2025	32.10	32.26	32.01	32.26	32.26	0.37%	16,455
Apr 24, 2025	32.05	32.31	31.96	32.14	32.14	0.93%	28,120
Apr 23, 2025	32.08	32.23	31.83	31.85	31.85	-0.39%	57,088
Apr 22, 2025	31.71	32.10	31.64	31.97	31.97	2.70%	19,904
Apr 21, 2025	31.23	31.36	30.88	31.13	31.13	-0.35%	30,758
Apr 17, 2025	31.17	31.40	31.06	31.24	31.24	1.03%	34,233
Apr 16, 2025	30.97	31.15	30.80	30.92	30.92	0.29%	26,978
Apr 15, 2025	30.89	30.95	30.61	30.83	30.83	0.36%	51,384
Apr 14, 2025	30.50	30.81	30.42	30.72	30.72	1.05%	52,921
Apr 11, 2025	29.77	30.41	29.71	30.40	30.40	2.74%	53,776
Apr 10, 2025	29.66	29.73	28.92	29.59	29.59	-1.86%	33,510
Apr 9, 2025	28.32	30.23	28.17	30.15	30.15	6.61%	70,058
Apr 8, 2025	29.36	29.36	27.97	28.28	28.28	-0.98%	55,957
Apr 7, 2025	28.48	29.48	28.20	28.56	28.56	-2.49%	83,818
Apr 4, 2025	30.08	30.22	29.16	29.29	29.29	-6.03%	35,274
Apr 3, 2025	31.66	31.70	31.04	31.17	31.17	-1.69%	48,902
Apr 2, 2025	31.53	31.78	31.51	31.71	31.71	-0.42%	14,188
Apr 1, 2025	31.76	31.86	31.56	31.84	31.84	0.59%	39,040
Mar 31, 2025	31.44	31.69	31.37	31.65	31.65	-0.76%	26,253
Mar 28, 2025	31.97	32.06	31.82	31.90	31.90	-0.39%	27,980
Mar 27, 2025	31.93	32.13	31.93	32.02	32.02	0.18%	32,085
Mar 26, 2025	32.11	32.24	31.84	31.96	31.96	-1.07%	32,650
Mar 25, 2025	32.46	32.46	32.22	32.31	32.31	0.56%	40,876
Mar 24, 2025	32.11	32.18	32.00	32.13	32.13	0.25%	21,270
Mar 21, 2025	32.16	32.17	32.02	32.05	32.05	-1.08%	25,932
Mar 20, 2025	32.19	32.40	32.16	32.40	32.40	-2.09%	27,543

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.