ALPS International Sector Dividend Dogs (IDOG)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.07 | 3.6506311839 | 29.31 | 30.485 | 29.31 | 28384 | 30.14339188 | SP |
| 4 | 1.86 | 6.52173913043 | 28.52 | 30.485 | 28.52 | 34531 | 29.59861039 | SP |
| 12 | 1.23 | 4.21955403087 | 29.15 | 30.485 | 28.12 | 35430 | 29.21992636 | SP |
| 26 | 0.47 | 1.57138080909 | 29.91 | 32.18 | 28.12 | 30503 | 29.90948464 | SP |
| 52 | 1.61 | 5.59610705596 | 28.77 | 32.18 | 28.12 | 30180 | 29.90656177 | SP |
| 156 | 0.94 | 3.19293478261 | 29.44 | 32.18 | 21.18 | 34210 | 27.73049633 | SP |
| 260 | 4 | 15.1630022745 | 26.38 | 32.18 | 16.7729 | 33741 | 26.32458287 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739230200 | 30.38 | 0.19 | 0.63 | 30.35 | 30.43 | 30.3 | 33469 |
| 1738971000 | 30.1899 | -0.23 | -0.75 | 30.45 | 30.485 | 30.1619 | 24549 |
| 1738884600 | 30.4166 | 0.27 | 0.88 | 30.39 | 30.4465 | 30.3479 | 37916 |
| 1738798200 | 30.15 | 0.11 | 0.37 | 30.09 | 30.2197 | 30.065 | 35085 |
| 1738711800 | 30.04 | 0.39 | 1.32 | 29.74 | 30.04 | 29.7185 | 26768 |
| 1738625400 | 29.65 | -0.35 | -1.17 | 29.31 | 29.68 | 29.31 | 19280 |
| 1738366200 | 30 | -0.27 | -0.89 | 30.13 | 30.336 | 29.8808 | 50069 |
| 1738279800 | 30.27 | 0.32 | 1.07 | 30.4 | 30.46 | 30.27 | 23539 |
| 1738193400 | 29.95 | -0.04 | -0.13 | 29.96 | 30.09 | 29.91 | 26674 |
| 1738107000 | 29.99 | -0.19 | -0.62 | 30.15 | 30.15 | 29.9 | 18142 |
| 1738020600 | 30.1765 | 0.28 | 0.92 | 30.12 | 30.26 | 30.08 | 15984 |
| 1737761400 | 29.9 | 0.42 | 1.42 | 29.9 | 30.005 | 29.89 | 14150 |
| 1737675000 | 29.48 | 0 | 0.00 | 29.48 | 29.48 | 29.48 | 0 |
| 1737588600 | 29.48 | -0.27 | -0.91 | 29.66 | 29.66 | 29.48 | 32985 |
| 1737502200 | 29.75 | 0.52 | 1.78 | 29.63 | 29.79 | 29.5431 | 44019 |
| 1737156600 | 29.23 | 0.1 | 0.34 | 29.26 | 29.45 | 29.2229 | 109460 |
| 1737070200 | 29.1315 | -0.04 | -0.13 | 29.03 | 29.25 | 29 | 34886 |
| 1736983800 | 29.17 | 0.33 | 1.15 | 29.22 | 29.23 | 29.0901 | 24146 |
| 1736897400 | 28.8388 | 0.19 | 0.66 | 28.79 | 28.8795 | 28.67 | 23905 |
| 1736811000 | 28.65 | 0 | 0.00 | 28.52 | 28.69 | 28.52 | 63797 |
| 1736551800 | 28.65 | -0.33 | -1.13 | 28.88 | 28.92 | 28.56 | 24213 |
| 1736379000 | 28.9789 | -0.21 | -0.72 | 28.91 | 29.01 | 28.83 | 18630 |
| 1736292600 | 29.19 | -0.08 | -0.27 | 29.4 | 29.42 | 29.16 | 42890 |
| 1736206200 | 29.27 | 0.53 | 1.84 | 29.27 | 29.43 | 29.19 | 24470 |
| 1735947000 | 28.74 | -0.11 | -0.38 | 28.9 | 28.9 | 28.71 | 279399 |
| 1735860600 | 28.8502 | -0.01 | -0.03 | 28.94 | 28.98 | 28.76 | 27967 |
| 1735687800 | 28.858 | -0.02 | -0.08 | 28.98 | 28.98 | 28.8 | 49924 |
| 1735601400 | 28.88 | -0.03 | -0.10 | 28.9 | 28.92 | 28.6801 | 36054 |
| 1735342200 | 28.91 | 0.09 | 0.31 | 28.79 | 28.94 | 28.79 | 18251 |
| 1735255800 | 28.8217 | 0.08 | 0.28 | 28.72 | 28.89 | 28.696 | 24637 |
| 1735077840 | 28.74 | 0.15 | 0.52 | 28.6 | 28.74 | 28.5574 | 39219 |
| 1734996600 | 28.59 | 0.15 | 0.53 | 28.44 | 28.59 | 28.337039 | 72001 |
| 1734737400 | 28.44 | 0.19 | 0.67 | 28.12 | 28.6 | 28.12 | 44338 |
| 1734651000 | 28.25 | -0.21 | -0.74 | 28.43 | 28.43 | 28.25 | 29158 |
| 1734564600 | 28.46 | -0.72 | -2.46 | 29.12 | 29.2099 | 28.45 | 33228 |
| 1734478200 | 29.1774 | -0.16 | -0.54 | 29.19 | 29.28 | 29.155 | 37200 |
| 1734391800 | 29.3364 | -0.27 | -0.92 | 29.35 | 29.4452 | 29.3027 | 18077 |
| 1734132600 | 29.61 | 0.11 | 0.37 | 29.67 | 29.67 | 29.51 | 25892 |
| 1734046200 | 29.5 | -0.28 | -0.93 | 29.62 | 29.75 | 29.5 | 66122 |
| 1733959800 | 29.7766 | -0.1 | -0.35 | 29.83 | 29.83 | 29.66 | 38759 |
| 1733873400 | 29.88 | -0.19 | -0.63 | 30.03 | 30.03 | 29.76 | 29517 |
| 1733787000 | 30.07 | 0.34 | 1.16 | 30.1 | 30.2599 | 30.04 | 19155 |
| 1733527800 | 29.725 | -0.11 | -0.35 | 29.98 | 29.98 | 29.6813 | 18384 |
| 1733441400 | 29.83 | 0.37 | 1.26 | 29.81 | 29.92 | 29.7896 | 18293 |
| 1733355000 | 29.4588 | -0.11 | -0.37 | 29.58 | 29.5899 | 29.4225 | 18385 |
| 1733268600 | 29.5684 | 0.19 | 0.64 | 29.62 | 29.6736 | 29.4901 | 29277 |
| 1733182200 | 29.3801 | -0.07 | -0.25 | 29.37 | 29.4535 | 29.16 | 17779 |
| 1732917840 | 29.4524 | 0.25 | 0.86 | 29.31 | 29.5199 | 29.285 | 7798 |
| 1732750200 | 29.2001 | 0.12 | 0.41 | 29.13 | 29.29 | 29.0959 | 16210 |
| 1732663800 | 29.0799 | -0.24 | -0.82 | 29.27 | 29.27 | 29 | 14556 |
| 1732577400 | 29.32 | 0.16 | 0.55 | 29.36 | 29.39 | 29.1511 | 36287 |
| 1732318200 | 29.16 | 0.04 | 0.14 | 28.96 | 29.1999 | 28.9375 | 39185 |
| 1732231800 | 29.12 | 0.01 | 0.03 | 29.14 | 29.14 | 28.98 | 31713 |
| 1732145400 | 29.1101 | -0.17 | -0.58 | 29.14 | 29.15 | 29.06 | 14906 |
| 1732059000 | 29.28 | -0.14 | -0.47 | 29.15 | 29.4 | 29.12 | 27773 |
| 1731972600 | 29.4193 | 0.27 | 0.93 | 29.15 | 29.5 | 29.15 | 14466 |
| 1731713400 | 29.1468 | 0.1 | 0.35 | 29.19 | 29.29 | 29.0918 | 154007 |
| 1731627000 | 29.0457 | 0.12 | 0.40 | 29.15 | 29.3242 | 29.0457 | 20617 |
| 1731540600 | 28.9292 | -0.11 | -0.39 | 28.95 | 29.0293 | 28.74 | 20020 |
| 1731454200 | 29.0426 | -0.68 | -2.30 | 29.27 | 29.31 | 28.87 | 37298 |
| 1731367800 | 29.7251 | -0.14 | -0.47 | 29.8 | 29.8215 | 29.6604 | 20796 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
