Quantcast

ALPS International Sector Dividend Dogs ETF Historical Stock Prices

(ETF)
IDOG 
$25.75
*  
0.22
0.85%
Get IDOG Alerts
*Delayed - data as of Oct. 22, 2018  -  Find a broker to begin trading IDOG now


Community Rating:
View:    IDOG Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JUL-2018 TO 22-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 25.84 25.95 25.72 25.75 93,013
10/22/2018 25.95 25.95 25.72 25.75 93,013
10/19/2018 25.85 25.9999 25.85 25.97 29,796
10/18/2018 26 26.0399 25.6301 25.79 29,979
10/17/2018 26.03 26.1099 25.796 25.9 38,013
10/16/2018 25.99 26.17 25.9601 26.17 55,686
10/15/2018 25.68 25.77 25.6 25.67 66,473
10/12/2018 25.77 25.77 25.3 25.58 93,089
10/11/2018 25.74 25.76 25.4172 25.46 60,860
10/10/2018 26.08 26.084 25.65 25.69 87,223
10/09/2018 25.76 26.0199 25.67 25.96 33,298
10/08/2018 25.92 26.0699 25.8901 26.04 22,404
10/05/2018 26.3 26.3199 26.133 26.23 22,073
10/04/2018 26.43 26.5137 26.22 26.31 29,630
10/03/2018 26.75 26.75 26.56 26.61 32,019
10/02/2018 26.55 26.63 26.5001 26.63 25,670
10/01/2018 26.81 26.93 26.7101 26.72 78,660
09/28/2018 26.83 26.919 26.7764 26.86 293,528
09/27/2018 27 27.1 26.97 27.01 27,826
09/26/2018 26.92 27.0938 26.881 27.01 76,474
09/25/2018 26.95 27.02 26.875 26.93 51,279
09/24/2018 26.93 26.93 26.76 26.78 39,430
09/21/2018 26.89 26.94 26.89 26.93 35,084
09/20/2018 26.82 26.93 26.7301 26.89 50,393
09/19/2018 26.79 26.87 26.75 26.87 28,443
09/18/2018 26.72 26.79 26.699 26.78 69,990
09/17/2018 26.6 26.786 26.52 26.52 30,465
09/14/2018 26.4 26.44 26.3117 26.35 45,270
09/13/2018 26.39 26.479 26.34 26.38 63,167
09/12/2018 26.15 26.3 26.1307 26.23 40,096
09/11/2018 26.05 26.245 26.05 26.19 32,027
09/10/2018 26.3 26.3 26.201 26.22 38,784
09/07/2018 26.08 26.2199 26.02 26.095 41,981
09/06/2018 26.37 26.4 26.22 26.27 35,176
09/05/2018 26.39 26.434 26.25 26.32 62,691
09/04/2018 26.47 26.53 26.4 26.53 28,329
08/31/2018 26.87 26.9106 26.71 26.76 15,969
08/30/2018 27.07 27.143 27.01 27.04 23,100
08/29/2018 27.16 27.34 27.141 27.34 33,357
08/28/2018 27.21 27.25 27.1 27.1 21,002
08/27/2018 27.13 27.2349 27.0509 27.22 27,405
08/24/2018 26.96 27.01 26.91 27.0099 28,237
08/23/2018 26.88 26.9199 26.7759 26.81 23,720
08/22/2018 27.04 27.0889 26.96 26.96 32,646
08/21/2018 26.85 26.89 26.7801 26.83 25,672
08/20/2018 26.61 26.7805 26.6 26.64 48,344
08/17/2018 26.36 26.54 26.36 26.53 37,624
08/16/2018 26.36 26.45 26.2401 26.31 46,996
08/15/2018 26.25 26.25 26.05 26.19 82,398
08/14/2018 26.58 26.6556 26.44 26.48 51,980
08/13/2018 26.67 26.7298 26.54 26.54 34,491
08/10/2018 26.84 26.87 26.7089 26.72 28,086
08/09/2018 27.34 27.45 27.3 27.3 19,454
08/08/2018 27.36 27.45 27.2701 27.44 41,996
08/07/2018 27.44 27.4489 27.28 27.35 56,612
08/06/2018 27.23 27.2799 27.1925 27.22 31,062
08/03/2018 27.23 27.37 27.23 27.37 32,769
08/02/2018 27.29 27.37 27.2304 27.33 33,376
08/01/2018 27.63 27.6632 27.49 27.6 24,230
07/31/2018 27.86 27.86 27.71 27.76 49,979
07/30/2018 27.73 27.81 27.61 27.72 40,302
07/27/2018 27.66 27.67 27.56 27.608 20,323
07/26/2018 27.52 27.5574 27.411 27.4746 19,795
07/25/2018 27.51 27.69 27.43 27.67 50,146
07/24/2018 27.48 27.569 27.39 27.41 37,292
07/23/2018 27.4 27.4499 27.26 27.29 17,390
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for IDOG

Research Brokers before you trade

Want to trade FX?

Smart Portfolio