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 | -1.37 | -4.59269192089 | 29.83 | 29.83 | 28.49 | 37210 | 29.49253288 | SP |
| 4 | -0.68 | -2.33356211393 | 29.14 | 30.2599 | 28.49 | 26184 | 29.4617426 | SP |
| 12 | -3.31 | -10.4186339314 | 31.77 | 32.18 | 28.49 | 30444 | 30.09108709 | SP |
| 26 | -1.71 | -5.66788200199 | 30.17 | 32.18 | 28.49 | 26277 | 30.29611854 | SP |
| 52 | -1.09 | -3.68866328257 | 29.55 | 32.18 | 28.27 | 31879 | 29.92072424 | SP |
| 156 | 1.49 | 5.52465702633 | 26.97 | 32.18 | 21.18 | 33889 | 27.69287964 | SP |
| 260 | 0.62 | 2.22701149425 | 27.84 | 32.18 | 16.7729 | 33643 | 26.24328156 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731108600 | 29.8668 | -0.64 | -2.09 | 29.98 | 29.98 | 29.75 | 22555 |
| 1731022200 | 30.5038 | 0.52 | 1.75 | 30.44 | 30.59 | 30.365 | 19317 |
| 1730935800 | 29.9803 | -0.8 | -2.60 | 29.87 | 30.0541 | 29.59 | 258521 |
| 1730849400 | 30.78 | 0.19 | 0.63 | 30.65 | 30.8 | 30.5545 | 43278 |
| 1730763000 | 30.5874 | 0.12 | 0.38 | 30.7 | 30.78 | 30.5501 | 12619 |
| 1730500200 | 30.4702 | 0.16 | 0.52 | 30.62 | 30.63 | 30.4401 | 14120 |
| 1730413800 | 30.3118 | -0.18 | -0.60 | 30.39 | 30.39 | 30.13 | 7415 |
| 1730327400 | 30.495 | -0.16 | -0.52 | 30.41 | 30.5762 | 30.41 | 16083 |
| 1730241000 | 30.6553 | -0.16 | -0.52 | 30.7 | 30.7406 | 30.5696 | 17813 |
| 1730154600 | 30.8165 | 0.21 | 0.68 | 30.65 | 30.88 | 30.6448 | 18457 |
| 1729895400 | 30.6092 | -0.07 | -0.22 | 30.76 | 30.785 | 30.5372 | 132108 |
| 1729809000 | 30.6752 | 0.21 | 0.69 | 30.73 | 30.77 | 30.5837 | 17170 |
| 1729722600 | 30.4638 | -0.22 | -0.71 | 30.49 | 30.54 | 30.41 | 10461 |
| 1729636200 | 30.6816 | -0.12 | -0.38 | 30.59 | 30.77 | 30.5582 | 20058 |
| 1729549800 | 30.7971 | -0.3 | -0.98 | 30.88 | 30.92 | 30.69 | 21152 |
| 1729290600 | 31.1013 | 0.17 | 0.55 | 31 | 31.1013 | 30.97 | 20656 |
| 1729204200 | 30.93 | -0.1 | -0.32 | 30.92 | 30.94 | 30.797 | 21029 |
| 1729117800 | 31.03 | 0.25 | 0.81 | 31 | 31.055 | 30.9249 | 8510 |
| 1729031400 | 30.7819 | -0.37 | -1.20 | 30.97 | 31.01 | 30.71 | 77199 |
| 1728945000 | 31.155 | 0.04 | 0.14 | 30.97 | 31.1895 | 30.97 | 15811 |
| 1728685800 | 31.1102 | 0.09 | 0.29 | 30.91 | 31.12 | 30.91 | 25361 |
| 1728599400 | 31.0203 | 0.03 | 0.08 | 31.05 | 31.05 | 30.91 | 18810 |
| 1728513000 | 30.995 | -0.07 | -0.23 | 30.77 | 31.06 | 30.7553 | 7868 |
| 1728426600 | 31.066 | -0.27 | -0.88 | 31.14 | 31.15 | 30.94 | 24642 |
| 1728340200 | 31.3406 | 0.07 | 0.22 | 31.45 | 31.525 | 31.23 | 10914 |
| 1728081000 | 31.2708 | 0.12 | 0.38 | 31.23 | 31.3384 | 31.16 | 14149 |
| 1727994600 | 31.1509 | -0.49 | -1.54 | 31.22 | 31.24 | 31.0801 | 12896 |
| 1727908200 | 31.6389 | -0.11 | -0.36 | 31.67 | 31.7209 | 31.54 | 19515 |
| 1727821800 | 31.7532 | -0.1 | -0.31 | 31.75 | 31.805 | 31.4517 | 39099 |
| 1727735400 | 31.852 | -0.22 | -0.68 | 32.009999 | 32.009999 | 31.7029 | 17255 |
| 1727476200 | 32.0705 | 0.17 | 0.53 | 32.159999 | 32.18 | 32.06 | 13017 |
| 1727389800 | 31.9016 | 0.42 | 1.34 | 31.82 | 31.99 | 31.79 | 8425 |
| 1727303400 | 31.479 | -0.33 | -1.02 | 31.77 | 31.77 | 31.42 | 17412 |
| 1727217000 | 31.8045 | 0.44 | 1.40 | 31.66 | 31.8699 | 31.6475 | 18822 |
| 1727130600 | 31.3662 | 0.13 | 0.40 | 31.25 | 31.42 | 31.22 | 23248 |
| 1726871400 | 31.2407 | -0.28 | -0.89 | 31.31 | 31.31 | 31.17 | 13246 |
| 1726785000 | 31.52 | 0.09 | 0.29 | 31.42 | 31.57 | 31.23 | 17267 |
| 1726698600 | 31.4291 | 0.06 | 0.20 | 31.53 | 31.71 | 31.3956 | 12595 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
