Get the Stockscreener App
31.00
0.17%
-0.0528
After Hours:
31.00
0.0028
+0.01%
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 February 28, 2025, is $31.00.
- Alps International Sector Dividend Dogs Etf all-time high stock price is $32.36, occurred on June 19, 2014.
- 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 84.81% to $31.00 now.
- The 52-week high stock price for IDOG is $32.18, representing a 3.82% increase from the current share price, occurred on September 27, 2024.
- The 52-week low stock price for IDOG is $28.12, indicating a -9.28% decrease from the current share price, occurred on December 20, 2024.
- 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 |
|---|---|---|---|---|---|
| Feb 28, 2025 | $31.16 | $30.80 | $0.36 | 14,931.0 | -0.17% |
| Feb 27, 2025 | $31.27 | $31.03 | $0.24 | 13,749.0 | -0.96% |
| Feb 26, 2025 | $31.66 | $31.30 | $0.36 | 11,748.0 | -0.70% |
| Feb 25, 2025 | $31.59 | $31.35 | $0.239 | 16,934.0 | +1.67% |
| Feb 24, 2025 | $31.18 | $31.05 | $0.13 | 25,442.0 | +0.26% |
| Feb 21, 2025 | $31.18 | $30.90 | $0.2783 | 26,704.0 | -0.45% |
| Feb 20, 2025 | $31.21 | $31.02 | $0.1882 | 18,750.0 | +0.67% |
| Feb 19, 2025 | $30.97 | $30.83 | $0.14 | 20,306.0 | -1.08% |
| Feb 18, 2025 | $31.30 | $31.19 | $0.1132 | 10,184.0 | +0.10% |
| Feb 14, 2025 | $31.39 | $31.21 | $0.1771 | 11,245.0 | +0.58% |
| Feb 13, 2025 | $31.07 | $30.82 | $0.2505 | 22,738.0 | +0.57% |
| Feb 12, 2025 | $30.89 | $30.52 | $0.3725 | 18,255.0 | +0.93% |
| Feb 11, 2025 | $30.57 | $30.35 | $0.224 | 17,479.0 | +0.63% |
| Feb 10, 2025 | $30.43 | $30.30 | $0.13 | 33,469.0 | +0.63% |
| Feb 07, 2025 | $30.48 | $30.16 | $0.3231 | 24,549.0 | -0.75% |
| Feb 06, 2025 | $30.45 | $30.35 | $0.0986 | 37,916.0 | +0.88% |
| Feb 05, 2025 | $30.22 | $30.07 | $0.1547 | 35,085.0 | +0.37% |
| Feb 04, 2025 | $30.04 | $29.72 | $0.3215 | 26,768.0 | +1.32% |
| Feb 03, 2025 | $29.68 | $29.31 | $0.37 | 19,280.0 | -1.17% |
| Jan 31, 2025 | $30.34 | $29.88 | $0.4552 | 50,070.0 | -0.89% |
| Jan 30, 2025 | $30.46 | $30.27 | $0.19 | 23,640.0 | +1.07% |
| Jan 29, 2025 | $30.09 | $29.91 | $0.18 | 26,674.0 | -0.13% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $31.66 | $29.31 | $2.35 | 420,463.0 | +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% |
1.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):