ALPS International Sector Dividend Dogs (IDOG)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0931 | 0.307362165731 | 30.29 | 30.56 | 30.0804 | 23708 | 30.30879826 | SP |
| 4 | 0.0631 | 0.208113456464 | 30.32 | 30.98 | 30.051 | 22852 | 30.45063548 | SP |
| 12 | 0.1631 | 0.539708802118 | 30.22 | 31.79 | 29.44 | 23689 | 30.64287903 | SP |
| 26 | 0.8831 | 2.99355932203 | 29.5 | 31.79 | 28.27 | 31027 | 29.83355729 | SP |
| 52 | 1.1931 | 4.08735868448 | 29.19 | 31.79 | 26.0581 | 35036 | 28.95280963 | SP |
| 156 | 1.9631 | 6.90745953554 | 28.42 | 31.79 | 21.18 | 33014 | 27.41036363 | SP |
| 260 | 4.6231 | 17.9468167702 | 25.76 | 31.79 | 16.7729 | 34758 | 25.98231918 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722378600 | 30.3831 | -0.04 | -0.14 | 30.42 | 30.43 | 30.28 | 17318 |
| 1722292200 | 30.4272 | -0.05 | -0.18 | 30.46 | 30.4688 | 30.25 | 15510 |
| 1722033000 | 30.4808 | 0.26 | 0.87 | 30.41 | 30.56 | 30.41 | 26564 |
| 1721946600 | 30.2192 | 0.08 | 0.25 | 30.16 | 30.41 | 30.141 | 27914 |
| 1721860200 | 30.1426 | -0.21 | -0.68 | 30.29 | 30.39 | 30.0804 | 31875 |
| 1721773800 | 30.35 | -0.36 | -1.19 | 30.41 | 30.4765 | 30.25 | 35617 |
| 1721687400 | 30.7141 | 0.27 | 0.88 | 30.68 | 30.84 | 30.6478 | 26477 |
| 1721428200 | 30.445 | -0.13 | -0.42 | 30.46 | 30.49 | 30.37 | 15099 |
| 1721341800 | 30.5725 | -0.17 | -0.57 | 30.85 | 30.89 | 30.55 | 17751 |
| 1721255400 | 30.7465 | 0.13 | 0.43 | 30.67 | 30.86 | 30.65 | 19975 |
| 1721169000 | 30.6136 | 0.04 | 0.13 | 30.4 | 30.66 | 30.3301 | 31044 |
| 1721082600 | 30.5752 | -0.26 | -0.83 | 30.71 | 30.71 | 30.53 | 10926 |
| 1720823400 | 30.8316 | 0.24 | 0.79 | 30.79 | 30.98 | 30.79 | 11161 |
| 1720737000 | 30.59 | 0.07 | 0.23 | 30.61 | 30.743 | 30.5701 | 33489 |
| 1720650600 | 30.5201 | 0.36 | 1.18 | 30.4 | 30.5201 | 30.36 | 25422 |
| 1720564200 | 30.165 | -0.1 | -0.31 | 30.18 | 30.21 | 30.051 | 20793 |
| 1720477800 | 30.26 | -0.21 | -0.68 | 30.45 | 30.53 | 30.23 | 19048 |
| 1720218600 | 30.4673 | 0.11 | 0.35 | 30.56 | 30.56 | 30.2502 | 23581 |
| 1720040640 | 30.361 | 0.41 | 1.37 | 30.32 | 30.495 | 30.32 | 27129 |
| 1719959400 | 29.95 | 0.01 | 0.05 | 29.81 | 29.98 | 29.77 | 46097 |
| 1719873000 | 29.9358 | 0.32 | 1.08 | 30.09 | 30.09 | 29.8812 | 19053 |
| 1719613800 | 29.6154 | 0 | 0.00 | 29.6154 | 29.6154 | 29.6154 | 0 |
| 1719527400 | 29.6154 | -0.1 | -0.35 | 29.81 | 29.81 | 29.58 | 37221 |
| 1719441000 | 29.72 | -0.2 | -0.67 | 29.68 | 29.76 | 29.605 | 33218 |
| 1719354600 | 29.92 | -0.07 | -0.23 | 29.92 | 29.92 | 29.7601 | 41302 |
| 1719268200 | 29.99 | 0.46 | 1.56 | 29.87 | 30.09 | 29.87 | 37779 |
| 1719009000 | 29.53 | -0.27 | -0.91 | 29.59 | 29.59 | 29.44 | 16346 |
| 1718922600 | 29.8 | -0.54 | -1.78 | 29.74 | 29.84 | 29.69 | 22891 |
| 1718749800 | 30.34 | 0.24 | 0.80 | 30.17 | 30.34 | 30.17 | 20525 |
| 1718663400 | 30.1 | 0.13 | 0.43 | 29.95 | 30.16 | 29.89 | 11059 |
| 1718404200 | 29.97 | -0.4 | -1.32 | 29.92 | 30 | 29.8045 | 18712 |
| 1718317800 | 30.37 | -0.46 | -1.48 | 30.62 | 30.6501 | 30.3 | 22456 |
| 1718231400 | 30.8263 | 0.28 | 0.90 | 31.02 | 31.03 | 30.81 | 20323 |
| 1718145000 | 30.551 | -0.43 | -1.38 | 30.49 | 30.5592 | 30.34 | 21325 |
| 1718058600 | 30.98 | -0.03 | -0.10 | 30.84 | 31.0099 | 30.71 | 36814 |
| 1717799400 | 31.01 | -0.39 | -1.24 | 31.16 | 31.22 | 31.01 | 9015 |
| 1717713000 | 31.4 | 0.1 | 0.32 | 31.28 | 31.5293 | 31.2401 | 32667 |
| 1717626600 | 31.3 | 0.01 | 0.03 | 31.43 | 31.43 | 31.17 | 29956 |
| 1717540200 | 31.29 | -0.26 | -0.82 | 31.31 | 31.4199 | 31.21 | 15583 |
| 1717453800 | 31.55 | 0.06 | 0.19 | 31.49 | 31.59 | 31.32 | 22341 |
| 1717194600 | 31.49 | 0.31 | 0.99 | 31.33 | 31.49 | 31.21 | 8340 |
| 1717108200 | 31.18 | 0.37 | 1.20 | 31.05 | 31.215 | 31.05 | 13383 |
| 1717021800 | 30.81 | -0.52 | -1.66 | 30.98 | 30.98 | 30.8016 | 18688 |
| 1716935400 | 31.33 | 0.08 | 0.26 | 31.42 | 31.4698 | 31.22 | 64940 |
| 1716589800 | 31.25 | 0.32 | 1.03 | 31.16 | 31.2998 | 31.1101 | 10043 |
| 1716503400 | 30.93 | -0.4 | -1.28 | 31.47 | 31.47 | 30.89 | 11820 |
| 1716417000 | 31.33 | -0.32 | -1.01 | 31.49 | 31.5242 | 31.31 | 18968 |
| 1716330600 | 31.65 | 0.06 | 0.19 | 31.63 | 31.7325 | 31.6188 | 50755 |
| 1716244200 | 31.59 | -0.17 | -0.54 | 31.79 | 31.79 | 31.59 | 16330 |
| 1715985000 | 31.76 | 0.16 | 0.51 | 31.62 | 31.76 | 31.555 | 19735 |
| 1715898600 | 31.6 | 0.01 | 0.03 | 31.62 | 31.7674 | 31.5501 | 23723 |
| 1715812200 | 31.59 | 0.3 | 0.96 | 31.59 | 31.6388 | 31.4 | 35369 |
| 1715725800 | 31.29 | 0.25 | 0.79 | 31.25 | 31.36 | 31.25 | 20636 |
| 1715639400 | 31.0434 | 0.15 | 0.50 | 31 | 31.1266 | 30.97 | 21705 |
| 1715380200 | 30.89 | 0.21 | 0.68 | 30.85 | 30.9159 | 30.79 | 14296 |
| 1715293800 | 30.68 | 0.37 | 1.22 | 30.5 | 30.68 | 30.4725 | 10198 |
| 1715207400 | 30.31 | -0.14 | -0.46 | 30.22 | 30.3997 | 30.21 | 22940 |
| 1715121000 | 30.45 | 0.15 | 0.50 | 30.45 | 30.518 | 30.3556 | 24030 |
| 1715034600 | 30.2973 | 0.34 | 1.13 | 30.23 | 30.3467 | 30.22 | 12503 |
| 1714775400 | 29.96 | 0.21 | 0.71 | 30.07 | 30.07 | 29.9116 | 11395 |
| 1714689000 | 29.75 | 0.31 | 1.05 | 29.71 | 29.88 | 29.632 | 22929 |
| 1714602600 | 29.44 | 0.01 | 0.03 | 29.53 | 29.78 | 29.3713 | 20005 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
