ALPS International Sector Dividend Dogs ETF (IDOG)
NYSEARCA: IDOG · Real-Time Price · USD
38.56
-0.16 (-0.41%)
Dec 31, 2025, 4:00 PM EST - Market closed
IDOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 38.53 | 38.60 | 38.34 | 38.56 | 38.56 | -0.42% | 11,572 |
| Dec 30, 2025 | 38.68 | 38.75 | 38.60 | 38.72 | 38.72 | 0.48% | 20,588 |
| Dec 29, 2025 | 38.56 | 38.61 | 38.40 | 38.54 | 38.54 | -0.22% | 14,422 |
| Dec 26, 2025 | 38.62 | 38.63 | 38.42 | 38.62 | 38.62 | 0.14% | 24,622 |
| Dec 24, 2025 | 38.56 | 38.59 | 38.45 | 38.57 | 38.57 | 0.21% | 12,934 |
| Dec 23, 2025 | 38.38 | 38.52 | 38.29 | 38.49 | 38.49 | 0.55% | 37,525 |
| Dec 22, 2025 | 38.24 | 38.33 | 38.12 | 38.28 | 38.28 | -0.05% | 55,654 |
| Dec 19, 2025 | 38.16 | 38.41 | 38.07 | 38.30 | 38.30 | 0.63% | 47,733 |
| Dec 18, 2025 | 38.40 | 38.40 | 38.05 | 38.06 | 38.06 | -1.12% | 31,420 |
| Dec 17, 2025 | 38.55 | 38.74 | 38.47 | 38.49 | 38.11 | -0.72% | 20,744 |
| Dec 16, 2025 | 38.81 | 38.92 | 38.57 | 38.77 | 38.39 | -0.44% | 25,859 |
| Dec 15, 2025 | 38.87 | 38.97 | 38.66 | 38.94 | 38.56 | 0.88% | 22,335 |
| Dec 12, 2025 | 38.78 | 38.93 | 38.49 | 38.60 | 38.22 | -0.44% | 46,311 |
| Dec 11, 2025 | 38.73 | 39.00 | 38.63 | 38.77 | 38.39 | 0.83% | 20,960 |
| Dec 10, 2025 | 38.17 | 38.50 | 38.10 | 38.45 | 38.07 | 1.05% | 13,835 |
| Dec 9, 2025 | 38.08 | 38.23 | 37.98 | 38.05 | 37.68 | 0.29% | 15,417 |
| Dec 8, 2025 | 38.21 | 38.23 | 37.91 | 37.94 | 37.57 | -0.35% | 30,329 |
| Dec 5, 2025 | 38.18 | 38.31 | 38.05 | 38.08 | 37.70 | 0.20% | 33,474 |
| Dec 4, 2025 | 38.20 | 38.24 | 38.00 | 38.00 | 37.63 | -0.18% | 21,487 |
| Dec 3, 2025 | 37.95 | 38.10 | 37.90 | 38.07 | 37.70 | 0.79% | 12,348 |
| Dec 2, 2025 | 37.78 | 37.89 | 37.68 | 37.77 | 37.40 | 0.07% | 18,327 |
| Dec 1, 2025 | 37.81 | 37.91 | 37.67 | 37.74 | 37.37 | -0.02% | 34,841 |
| Nov 28, 2025 | 37.47 | 37.75 | 37.44 | 37.75 | 37.38 | 0.37% | 9,442 |
| Nov 26, 2025 | 37.46 | 37.69 | 37.40 | 37.61 | 37.24 | 0.59% | 45,364 |
| Nov 25, 2025 | 37.17 | 37.46 | 37.13 | 37.39 | 37.02 | 1.47% | 35,272 |
| Nov 24, 2025 | 36.89 | 37.01 | 36.77 | 36.85 | 36.49 | -0.22% | 13,455 |
| Nov 21, 2025 | 36.59 | 36.99 | 36.58 | 36.93 | 36.57 | 1.26% | 44,525 |
| Nov 20, 2025 | 36.98 | 37.04 | 36.41 | 36.47 | 36.11 | -0.81% | 14,999 |
| Nov 19, 2025 | 37.03 | 37.04 | 36.68 | 36.77 | 36.41 | -0.86% | 25,322 |
| Nov 18, 2025 | 37.04 | 37.24 | 35.91 | 37.09 | 36.73 | -0.99% | 13,964 |
| Nov 17, 2025 | 37.61 | 37.76 | 37.25 | 37.46 | 37.09 | -1.00% | 36,024 |
| Nov 14, 2025 | 37.64 | 37.99 | 37.64 | 37.84 | 37.47 | -0.29% | 14,371 |
| Nov 13, 2025 | 38.14 | 38.26 | 37.91 | 37.95 | 37.58 | -0.11% | 19,620 |
| Nov 12, 2025 | 37.99 | 38.18 | 37.97 | 37.99 | 37.62 | 0.21% | 36,519 |
| Nov 11, 2025 | 37.71 | 38.00 | 37.71 | 37.91 | 37.54 | 0.99% | 14,626 |
| Nov 10, 2025 | 37.39 | 37.54 | 37.19 | 37.54 | 37.17 | 1.13% | 26,011 |
| Nov 7, 2025 | 36.84 | 37.23 | 36.80 | 37.12 | 36.76 | 0.65% | 13,968 |
| Nov 6, 2025 | 36.82 | 36.97 | 36.67 | 36.88 | 36.52 | 0.71% | 26,452 |
| Nov 5, 2025 | 36.44 | 36.72 | 36.38 | 36.62 | 36.26 | 1.05% | 22,635 |
| Nov 4, 2025 | 36.38 | 36.47 | 36.15 | 36.24 | 35.89 | -1.14% | 19,760 |
| Nov 3, 2025 | 36.79 | 36.87 | 36.62 | 36.66 | 36.30 | -0.40% | 26,722 |
| Oct 31, 2025 | 36.95 | 36.95 | 36.61 | 36.81 | 36.45 | -0.87% | 16,014 |
| Oct 30, 2025 | 37.13 | 37.32 | 36.83 | 37.13 | 36.77 | 0.11% | 153,918 |
| Oct 29, 2025 | 37.55 | 37.56 | 37.09 | 37.09 | 36.73 | -0.88% | 17,654 |
| Oct 28, 2025 | 37.00 | 37.52 | 36.88 | 37.42 | 37.05 | 0.86% | 25,984 |
| Oct 27, 2025 | 37.09 | 37.17 | 36.98 | 37.10 | 36.74 | 0.30% | 21,768 |
| Oct 24, 2025 | 36.87 | 37.01 | 36.78 | 36.99 | 36.63 | 0.33% | 21,033 |
| Oct 23, 2025 | 36.81 | 36.98 | 36.77 | 36.87 | 36.51 | 1.46% | 13,358 |
| Oct 22, 2025 | 36.30 | 36.59 | 36.26 | 36.34 | 35.98 | -0.14% | 115,510 |
| Oct 21, 2025 | 36.32 | 36.43 | 36.14 | 36.39 | 36.03 | -0.21% | 15,566 |