ALPS International Sector Dividend Dogs ETF (IDOG) Historical Stock Data
30.36 ↓0.09 (-0.31%)
As of May 8, 2024, 11:59am EST.
Historical Data
In the past 30 trading days, IDOG is down -0.15% a day on average. There have been 12 days where ALPS International Sector Dividend Dogs ETF closed green and 18 days where IDOG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 30.45 | 30.45 | ↑$0.00 (0.00%) | 30.36 | 30.52 | 24.03K |
| 2024-05-06 | 30.23 | 30.30 | ↑$0.07 (0.22%) | 30.22 | 30.35 | 12.50K |
| 2024-05-03 | 30.07 | 29.96 | ↓$0.11 (-0.37%) | 29.91 | 30.07 | 11.40K |
| 2024-05-02 | 29.71 | 29.75 | ↑$0.04 (0.13%) | 29.63 | 29.88 | 22.93K |
| 2024-05-01 | 29.53 | 29.44 | ↓$0.09 (-0.30%) | 29.37 | 29.78 | 20.01K |
| 2024-04-30 | 29.75 | 29.43 | ↓$0.32 (-1.08%) | 29.43 | 29.75 | 15.28K |
| 2024-04-29 | 29.90 | 29.90 | ↑$0.00 (0.00%) | 29.86 | 29.96 | 13.77K |
| 2024-04-26 | 29.75 | 29.72 | ↓$0.03 (-0.10%) | 29.69 | 29.83 | 8.15K |
| 2024-04-25 | 29.39 | 29.52 | ↑$0.13 (0.44%) | 29.34 | 29.66 | 15.80K |
| 2024-04-24 | 29.65 | 29.57 | ↓$0.08 (-0.27%) | 29.43 | 29.65 | 248.84K |
| 2024-04-23 | 29.48 | 29.64 | ↑$0.16 (0.54%) | 29.44 | 29.72 | 14.48K |
| 2024-04-22 | 29.30 | 29.45 | ↑$0.15 (0.51%) | 29.26 | 29.61 | 213.69K |
| 2024-04-19 | 28.99 | 29.04 | ↑$0.05 (0.17%) | 28.97 | 29.14 | 14.46K |
| 2024-04-18 | 28.96 | 28.91 | ↓$0.05 (-0.17%) | 28.84 | 29.03 | 26.10K |
| 2024-04-17 | 29.01 | 28.92 | ↓$0.09 (-0.31%) | 28.87 | 29.05 | 25.52K |
| 2024-04-16 | 28.87 | 28.80 | ↓$0.07 (-0.24%) | 28.70 | 28.87 | 28.84K |
| 2024-04-15 | 29.46 | 29.07 | ↓$0.39 (-1.32%) | 29.04 | 29.46 | 40.05K |
| 2024-04-12 | 29.37 | 29.13 | ↓$0.24 (-0.82%) | 29.13 | 29.45 | 13.92K |
| 2024-04-11 | 29.68 | 29.60 | ↓$0.08 (-0.27%) | 29.29 | 29.68 | 14.26K |
| 2024-04-10 | 29.61 | 29.50 | ↓$0.11 (-0.37%) | 29.44 | 29.70 | 22.65K |
| 2024-04-09 | 30.08 | 29.99 | ↓$0.09 (-0.29%) | 29.88 | 30.15 | 23.31K |
| 2024-04-08 | 29.91 | 30.00 | ↑$0.09 (0.30%) | 29.91 | 30.07 | 29.98K |
| 2024-04-05 | 29.73 | 29.79 | ↑$0.06 (0.20%) | 29.67 | 29.85 | 21.20K |
| 2024-04-04 | 30.29 | 29.87 | ↓$0.42 (-1.39%) | 29.79 | 30.29 | 18.83K |
| 2024-04-03 | 29.82 | 30.03 | ↑$0.21 (0.70%) | 29.81 | 30.06 | 33.34K |
| 2024-04-02 | 29.71 | 29.64 | ↓$0.07 (-0.24%) | 29.60 | 29.75 | 34.22K |
| 2024-04-01 | 29.72 | 29.64 | ↓$0.08 (-0.27%) | 29.61 | 29.88 | 65.77K |
| 2024-03-28 | 29.75 | 29.72 | ↓$0.03 (-0.10%) | 29.69 | 29.78 | 27.05K |
| 2024-03-27 | 29.63 | 29.75 | ↑$0.12 (0.40%) | 29.63 | 29.81 | 89.08K |
| 2024-03-26 | 29.77 | 29.67 | ↓$0.10 (-0.34%) | 29.62 | 29.77 | 27.64K |
Create an account or log in to view more rows.
$IDOG low volume today isn’t necessarily a bad thing
$IDOG I don't know shit
but I know I'm holdin till I at least triple up
$IDOG I hate this company.
$IDOG hot trash
$IDOG warming up
$IDOG Bears always win...
Bulls have to be forever bagholders....
$IDOG BULLS ALPHA
BEARS BETA
$IDOG holding and buying these dips is so easy.
$IDOG what a horse shit show!
$IDOG buying this dip