Get the Stockscreener App
32.70
0.64%
-0.145
Alps International Sector Dividend Dogs Etf Stock (IDOG) Price History
The historical daily chart and data for Alps International Sector Dividend Dogs Etf stock (IDOG), show that the latest closing stock price as of May 07, 2025, is $32.70.
- Alps International Sector Dividend Dogs Etf all-time high stock price is $33.18, occurred on March 18, 2025.
- The lowest Alps International Sector Dividend Dogs Etf stock price recorded was $16.77 on March 23, 2020. Since then, Alps International Sector Dividend Dogs Etf's stock price has risen over 94.99% to $32.70 now.
- The 52-week high stock price for IDOG is $33.18, representing a 1.45% increase from the current share price, occurred on March 18, 2025.
- The 52-week low stock price for IDOG is $27.97, indicating a -14.49% decrease from the current share price, occurred on April 08, 2025.
- The closing price of Alps International Sector Dividend Dogs Etf (IDOG) stock in the beginning of 2024 was $28.05. The stock closed the year at $25.46, a loss of over -9.23% for the year.
The table below shows more information about IDOG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 07, 2025 | $32.78 | $32.60 | $0.1745 | 80,408.0 | -0.49% |
| May 06, 2025 | $32.94 | $32.71 | $0.228 | 10,011.0 | -0.30% |
| May 05, 2025 | $33.00 | $32.63 | $0.37 | 140,266.0 | +0.27% |
| May 02, 2025 | $32.95 | $32.73 | $0.2202 | 35,926.0 | +1.20% |
| May 01, 2025 | $32.58 | $32.40 | $0.18 | 51,292.0 | -0.26% |
| Apr 30, 2025 | $32.64 | $32.26 | $0.3786 | 116,574.0 | -0.84% |
| Apr 29, 2025 | $32.85 | $32.60 | $0.2486 | 33,703.0 | +0.74% |
| Apr 28, 2025 | $32.59 | $32.28 | $0.3139 | 19,373.0 | +1.02% |
| Apr 25, 2025 | $32.26 | $32.01 | $0.25 | 16,455.0 | +0.37% |
| Apr 24, 2025 | $32.31 | $31.96 | $0.3545 | 28,120.0 | +0.93% |
| Apr 23, 2025 | $32.23 | $31.82 | $0.405 | 57,088.0 | -0.39% |
| Apr 22, 2025 | $32.10 | $31.64 | $0.4584 | 19,904.0 | +2.69% |
| Apr 21, 2025 | $31.36 | $30.88 | $0.4801 | 30,758.0 | -0.35% |
| Apr 17, 2025 | $31.40 | $31.06 | $0.3412 | 34,233.0 | +1.03% |
| Apr 16, 2025 | $31.15 | $30.80 | $0.35 | 26,978.0 | +0.29% |
| Apr 15, 2025 | $30.95 | $30.61 | $0.3377 | 51,384.0 | +0.36% |
| Apr 14, 2025 | $30.81 | $30.42 | $0.39 | 52,918.0 | +1.05% |
| Apr 11, 2025 | $30.41 | $29.71 | $0.70 | 53,776.0 | +2.74% |
| Apr 10, 2025 | $29.73 | $28.91 | $0.8145 | 33,510.0 | -1.86% |
| Apr 09, 2025 | $30.23 | $28.17 | $2.06 | 70,058.0 | +6.61% |
| Apr 08, 2025 | $29.17 | $27.97 | $1.21 | 49,686.0 | -0.98% |
Alps International Sector Dividend Dogs Etf Stock (IDOG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Alps International Sector Dividend Dogs Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IDOG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Alps International Sector Dividend Dogs Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Alps International Sector Dividend Dogs Etf Stock (IDOG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $33.00 | $32.40 | $0.60 | 317,903.0 | +0.42% |
| Apr, 2025 | $32.85 | $27.97 | $4.88 | 915,722.0 | +2.84% |
| Mar, 2025 | $33.18 | $31.27 | $1.91 | 694,477.0 | +2.12% |
| Feb, 2025 | $31.66 | $29.31 | $2.35 | 405,532.0 | +3.32% |
| Jan, 2025 | $30.46 | $28.52 | $1.94 | 1,094,969.0 | +3.88% |
Alps International Sector Dividend Dogs Etf Stock (IDOG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $30.26 | $28.12 | $2.14 | 633,500.0 | -1.94% |
| Nov, 2024 | $30.80 | $28.74 | $2.06 | 825,976.0 | -2.84% |
| Oct, 2024 | $31.80 | $30.13 | $1.68 | 576,974.0 | -4.84% |
| Sep, 2024 | $32.18 | $30.55 | $1.63 | 314,533.0 | +0.52% |
| Aug, 2024 | $31.88 | $28.86 | $3.02 | 517,846.0 | +3.41% |
| Jul, 2024 | $30.98 | $29.77 | $1.21 | 529,072.0 | +3.25% |
| Jun, 2024 | $31.59 | $29.44 | $2.15 | 470,447.0 | -5.75% |
| May, 2024 | $31.79 | $29.37 | $2.42 | 472,331.0 | +7.00% |
| Apr, 2024 | $30.29 | $28.70 | $1.59 | 942,760.0 | -0.98% |
| Mar, 2024 | $29.97 | $29.13 | $0.84 | 729,156.0 | +1.50% |
| Feb, 2024 | $29.50 | $28.27 | $1.23 | 721,940.0 | +0.42% |
| Jan, 2024 | $30.14 | $28.71 | $1.43 | 1,246,137.0 | -2.39% |
Alps International Sector Dividend Dogs Etf Stock (IDOG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $30.07 | $28.78 | $1.29 | 683,277.0 | +3.87% |
| Nov, 2023 | $28.96 | $26.49 | $2.47 | 589,525.0 | +8.41% |
| Oct, 2023 | $27.46 | $26.06 | $1.40 | 659,279.0 | -2.63% |
| Sep, 2023 | $28.74 | $26.99 | $1.75 | 1,138,870.0 | -2.89% |
| Aug, 2023 | $28.83 | $27.33 | $1.50 | 650,452.0 | -3.59% |
| Jul, 2023 | $29.37 | $27.28 | $2.09 | 452,921.0 | +3.85% |
| Jun, 2023 | $28.90 | $27.12 | $1.78 | 490,690.0 | +4.00% |
| May, 2023 | $28.85 | $26.72 | $2.13 | 406,336.0 | -5.97% |
| Apr, 2023 | $28.67 | $27.61 | $1.06 | 312,447.0 | +3.54% |
| Mar, 2023 | $28.00 | $26.04 | $1.96 | 960,383.0 | +1.44% |
| Feb, 2023 | $27.94 | $26.97 | $0.9701 | 1,002,236.0 | -0.85% |
| Jan, 2023 | $27.60 | $25.66 | $1.94 | 1,617,186.0 | +8.05% |
0.72%
0.43%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):