ALPS International Sector Dividend Dogs ETF (IDOG)
NYSEARCA: IDOG · Real-Time Price · USD
30.83
+0.11 (0.36%)
At close: Apr 15, 2025, 3:59 PM
30.87
+0.04 (0.14%)
Pre-market: Apr 16, 2025, 7:35 AM EDT
IDOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 32.92 | 33.11 | 32.84 | 33.09 | 32.76 | -0.27% | 29,414 |
| Mar 18, 2025 | 33.04 | 33.18 | 32.99 | 33.18 | 32.85 | 0.27% | 45,049 |
| Mar 17, 2025 | 32.77 | 33.11 | 32.77 | 33.09 | 32.76 | 1.66% | 23,617 |
| Mar 14, 2025 | 32.39 | 32.59 | 32.35 | 32.55 | 32.23 | 1.18% | 37,282 |
| Mar 13, 2025 | 32.09 | 32.26 | 32.04 | 32.17 | 31.85 | -0.43% | 18,609 |
| Mar 12, 2025 | 32.31 | 32.33 | 32.12 | 32.31 | 31.99 | -0.48% | 21,950 |
| Mar 11, 2025 | 32.62 | 32.62 | 32.19 | 32.47 | 32.14 | -0.02% | 35,081 |
| Mar 10, 2025 | 32.57 | 32.67 | 32.22 | 32.47 | 32.15 | -1.22% | 29,195 |
| Mar 7, 2025 | 32.42 | 32.88 | 32.42 | 32.87 | 32.54 | 1.38% | 32,782 |
| Mar 6, 2025 | 32.47 | 32.71 | 32.34 | 32.42 | 32.10 | 0.36% | 114,728 |
| Mar 5, 2025 | 31.97 | 32.37 | 31.96 | 32.31 | 31.98 | 2.75% | 57,445 |
| Mar 4, 2025 | 31.14 | 31.62 | 30.97 | 31.44 | 31.13 | -0.06% | 14,604 |
| Mar 3, 2025 | 31.69 | 31.75 | 31.27 | 31.46 | 31.15 | 1.49% | 13,840 |
| Feb 28, 2025 | 31.08 | 31.16 | 30.80 | 31.00 | 30.69 | -0.17% | 14,931 |
| Feb 27, 2025 | 31.27 | 31.27 | 31.03 | 31.05 | 30.74 | -0.96% | 13,749 |
| Feb 26, 2025 | 31.47 | 31.66 | 31.30 | 31.35 | 31.04 | -0.70% | 11,748 |
| Feb 25, 2025 | 31.52 | 31.59 | 31.35 | 31.57 | 31.26 | 1.67% | 16,934 |
| Feb 24, 2025 | 31.17 | 31.18 | 31.05 | 31.05 | 30.74 | 0.26% | 25,442 |
| Feb 21, 2025 | 31.18 | 31.18 | 30.90 | 30.97 | 30.66 | -0.45% | 26,704 |
| Feb 20, 2025 | 31.07 | 31.21 | 31.02 | 31.11 | 30.80 | 0.67% | 18,750 |
| Feb 19, 2025 | 30.88 | 30.97 | 30.83 | 30.90 | 30.60 | -1.08% | 20,306 |
| Feb 18, 2025 | 31.22 | 31.30 | 31.19 | 31.24 | 30.93 | 0.10% | 10,184 |
| Feb 14, 2025 | 31.33 | 31.39 | 31.21 | 31.21 | 30.90 | 0.58% | 11,245 |
| Feb 13, 2025 | 30.85 | 31.08 | 30.82 | 31.03 | 30.72 | 0.57% | 22,738 |
| Feb 12, 2025 | 30.53 | 30.89 | 30.52 | 30.85 | 30.55 | 0.93% | 18,255 |
| Feb 11, 2025 | 30.38 | 30.57 | 30.35 | 30.57 | 30.27 | 0.63% | 17,479 |
| Feb 10, 2025 | 30.35 | 30.43 | 30.30 | 30.38 | 30.08 | 0.63% | 33,469 |
| Feb 7, 2025 | 30.45 | 30.49 | 30.16 | 30.19 | 29.89 | -0.75% | 24,549 |
| Feb 6, 2025 | 30.39 | 30.45 | 30.35 | 30.42 | 30.11 | 0.89% | 37,916 |
| Feb 5, 2025 | 30.09 | 30.22 | 30.07 | 30.15 | 29.85 | 0.37% | 35,085 |
| Feb 4, 2025 | 29.74 | 30.04 | 29.72 | 30.04 | 29.74 | 1.32% | 26,768 |