ALPS International Sector Dividend Dogs ETF (IDOG)
NYSEARCA: IDOG · Real-Time Price · USD
38.08
+0.08 (0.20%)
At close: Dec 5, 2025, 4:00 PM EST
38.08
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
IDOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.18 | 38.31 | 38.05 | 38.08 | - | 0.20% | 33,474 |
| Dec 4, 2025 | 38.20 | 38.24 | 38.00 | 38.00 | 38.00 | -0.18% | 21,487 |
| Dec 3, 2025 | 37.95 | 38.10 | 37.90 | 38.07 | 38.07 | 0.79% | 12,348 |
| Dec 2, 2025 | 37.78 | 37.89 | 37.68 | 37.77 | 37.77 | 0.07% | 18,327 |
| Dec 1, 2025 | 37.81 | 37.91 | 37.67 | 37.74 | 37.74 | -0.02% | 34,841 |
| Nov 28, 2025 | 37.47 | 37.75 | 37.44 | 37.75 | 37.75 | 0.37% | 9,442 |
| Nov 26, 2025 | 37.46 | 37.69 | 37.40 | 37.61 | 37.61 | 0.59% | 45,364 |
| Nov 25, 2025 | 37.17 | 37.46 | 37.13 | 37.39 | 37.39 | 1.47% | 35,272 |
| Nov 24, 2025 | 36.89 | 37.01 | 36.77 | 36.85 | 36.85 | -0.22% | 13,455 |
| Nov 21, 2025 | 36.59 | 36.99 | 36.58 | 36.93 | 36.93 | 1.26% | 44,525 |
| Nov 20, 2025 | 36.98 | 37.04 | 36.41 | 36.47 | 36.47 | -0.81% | 14,999 |
| Nov 19, 2025 | 37.03 | 37.04 | 36.68 | 36.77 | 36.77 | -0.86% | 25,322 |
| Nov 18, 2025 | 37.04 | 37.24 | 35.91 | 37.09 | 37.09 | -0.99% | 13,964 |
| Nov 17, 2025 | 37.61 | 37.76 | 37.25 | 37.46 | 37.46 | -1.00% | 36,024 |
| Nov 14, 2025 | 37.64 | 37.99 | 37.64 | 37.84 | 37.84 | -0.29% | 14,371 |
| Nov 13, 2025 | 38.14 | 38.26 | 37.91 | 37.95 | 37.95 | -0.11% | 19,620 |
| Nov 12, 2025 | 37.99 | 38.18 | 37.97 | 37.99 | 37.99 | 0.21% | 36,519 |
| Nov 11, 2025 | 37.71 | 38.00 | 37.71 | 37.91 | 37.91 | 0.99% | 14,626 |
| Nov 10, 2025 | 37.39 | 37.54 | 37.19 | 37.54 | 37.54 | 1.13% | 26,011 |
| Nov 7, 2025 | 36.84 | 37.23 | 36.80 | 37.12 | 37.12 | 0.65% | 13,968 |
| Nov 6, 2025 | 36.82 | 36.97 | 36.67 | 36.88 | 36.88 | 0.71% | 26,452 |
| Nov 5, 2025 | 36.44 | 36.72 | 36.38 | 36.62 | 36.62 | 1.05% | 22,635 |
| Nov 4, 2025 | 36.38 | 36.47 | 36.15 | 36.24 | 36.24 | -1.14% | 19,760 |
| Nov 3, 2025 | 36.79 | 36.87 | 36.62 | 36.66 | 36.66 | -0.40% | 26,722 |
| Oct 31, 2025 | 36.95 | 36.95 | 36.61 | 36.81 | 36.81 | -0.87% | 16,014 |
| Oct 30, 2025 | 37.13 | 37.32 | 36.83 | 37.13 | 37.13 | 0.11% | 153,918 |
| Oct 29, 2025 | 37.55 | 37.56 | 37.09 | 37.09 | 37.09 | -0.88% | 17,654 |
| Oct 28, 2025 | 37.00 | 37.52 | 36.88 | 37.42 | 37.42 | 0.86% | 25,984 |
| Oct 27, 2025 | 37.09 | 37.17 | 36.98 | 37.10 | 37.10 | 0.30% | 21,768 |
| Oct 24, 2025 | 36.87 | 37.01 | 36.78 | 36.99 | 36.99 | 0.33% | 21,033 |
| Oct 23, 2025 | 36.81 | 36.98 | 36.77 | 36.87 | 36.87 | 1.46% | 13,358 |
| Oct 22, 2025 | 36.30 | 36.59 | 36.26 | 36.34 | 36.34 | -0.14% | 115,510 |
| Oct 21, 2025 | 36.32 | 36.43 | 36.14 | 36.39 | 36.39 | -0.21% | 15,566 |
| Oct 20, 2025 | 36.35 | 36.53 | 36.35 | 36.47 | 36.47 | 0.23% | 14,643 |
| Oct 17, 2025 | 36.15 | 36.39 | 36.12 | 36.38 | 36.38 | 0.56% | 9,177 |
| Oct 16, 2025 | 36.16 | 36.41 | 36.03 | 36.18 | 36.18 | 0.54% | 16,967 |
| Oct 15, 2025 | 35.97 | 36.03 | 35.83 | 35.99 | 35.99 | 0.44% | 7,226 |
| Oct 14, 2025 | 35.32 | 35.85 | 35.30 | 35.83 | 35.83 | 1.65% | 14,167 |
| Oct 13, 2025 | 35.37 | 35.44 | 35.25 | 35.25 | 35.25 | 0.24% | 12,541 |
| Oct 10, 2025 | 35.62 | 35.73 | 35.13 | 35.17 | 35.17 | -0.80% | 10,532 |
| Oct 9, 2025 | 35.91 | 35.91 | 35.45 | 35.45 | 35.45 | -0.92% | 14,024 |
| Oct 8, 2025 | 35.76 | 35.89 | 35.72 | 35.78 | 35.78 | -0.36% | 13,380 |
| Oct 7, 2025 | 36.17 | 36.17 | 35.89 | 35.91 | 35.91 | -0.69% | 44,340 |
| Oct 6, 2025 | 36.16 | 36.19 | 36.02 | 36.16 | 36.16 | -0.01% | 24,988 |
| Oct 3, 2025 | 36.10 | 36.25 | 35.98 | 36.17 | 36.17 | 0.44% | 15,002 |
| Oct 2, 2025 | 36.00 | 36.08 | 35.82 | 36.01 | 36.01 | 0.05% | 18,732 |
| Oct 1, 2025 | 35.95 | 36.12 | 35.82 | 35.99 | 35.99 | 1.08% | 19,321 |
| Sep 30, 2025 | 35.56 | 35.70 | 35.41 | 35.60 | 35.60 | 0.04% | 21,158 |
| Sep 29, 2025 | 35.53 | 35.68 | 35.49 | 35.59 | 35.59 | 0.21% | 15,529 |
| Sep 26, 2025 | 35.51 | 35.61 | 35.27 | 35.51 | 35.51 | 0.48% | 24,345 |
| Sep 25, 2025 | 35.49 | 35.49 | 35.18 | 35.34 | 35.34 | -0.49% | 29,133 |
| Sep 24, 2025 | 35.45 | 35.61 | 35.45 | 35.52 | 35.52 | -0.37% | 23,980 |
| Sep 23, 2025 | 35.82 | 35.85 | 35.64 | 35.65 | 35.65 | 0.22% | 52,710 |
| Sep 22, 2025 | 35.57 | 35.62 | 35.34 | 35.57 | 35.57 | 0.23% | 33,859 |
| Sep 19, 2025 | 35.70 | 35.70 | 35.47 | 35.49 | 35.49 | -0.57% | 35,321 |
| Sep 18, 2025 | 35.81 | 35.81 | 35.59 | 35.70 | 35.70 | -1.49% | 25,102 |
| Sep 17, 2025 | 36.25 | 36.47 | 36.13 | 36.24 | 35.87 | -0.48% | 30,526 |
| Sep 16, 2025 | 36.30 | 36.51 | 36.24 | 36.41 | 36.05 | 0.34% | 18,072 |
| Sep 15, 2025 | 36.09 | 36.38 | 36.09 | 36.29 | 35.92 | 0.74% | 19,502 |
| Sep 12, 2025 | 36.08 | 36.10 | 35.90 | 36.02 | 35.66 | -0.74% | 21,211 |
| Sep 11, 2025 | 36.04 | 36.32 | 36.01 | 36.29 | 35.93 | 1.32% | 33,609 |
| Sep 10, 2025 | 36.01 | 36.01 | 35.75 | 35.82 | 35.46 | -0.39% | 15,084 |
| Sep 9, 2025 | 36.09 | 36.09 | 35.86 | 35.96 | 35.60 | -0.40% | 24,411 |
| Sep 8, 2025 | 36.22 | 36.22 | 35.96 | 36.10 | 35.74 | 0.38% | 45,214 |
| Sep 5, 2025 | 36.05 | 36.10 | 35.87 | 35.96 | 35.60 | 0.66% | 19,496 |
| Sep 4, 2025 | 35.66 | 35.78 | 35.50 | 35.73 | 35.37 | 0.57% | 9,073 |
| Sep 3, 2025 | 35.65 | 35.65 | 35.44 | 35.52 | 35.17 | -0.03% | 26,974 |
| Sep 2, 2025 | 35.33 | 35.60 | 35.29 | 35.53 | 35.18 | -0.57% | 29,588 |
| Aug 29, 2025 | 35.78 | 35.85 | 35.60 | 35.74 | 35.38 | -0.49% | 21,991 |
| Aug 28, 2025 | 35.90 | 36.02 | 35.81 | 35.91 | 35.55 | 0.26% | 15,845 |
| Aug 27, 2025 | 35.72 | 35.95 | 35.06 | 35.82 | 35.46 | -0.41% | 18,219 |
| Aug 26, 2025 | 35.97 | 36.08 | 35.87 | 35.96 | 35.60 | -0.56% | 40,936 |
| Aug 25, 2025 | 36.47 | 36.56 | 36.02 | 36.17 | 35.81 | -1.23% | 22,200 |
| Aug 22, 2025 | 36.12 | 36.71 | 36.09 | 36.62 | 36.25 | 1.78% | 12,614 |
| Aug 21, 2025 | 35.98 | 36.11 | 35.88 | 35.98 | 35.62 | -0.79% | 8,142 |
| Aug 20, 2025 | 36.14 | 36.37 | 36.14 | 36.26 | 35.90 | 0.59% | 27,279 |
| Aug 19, 2025 | 36.05 | 36.17 | 36.00 | 36.05 | 35.69 | 0.74% | 21,612 |
| Aug 18, 2025 | 35.71 | 35.87 | 35.65 | 35.78 | 35.43 | -0.60% | 17,696 |
| Aug 15, 2025 | 35.94 | 36.00 | 35.88 | 36.00 | 35.64 | 0.65% | 24,802 |
| Aug 14, 2025 | 35.67 | 35.86 | 35.59 | 35.77 | 35.41 | -0.25% | 14,632 |
| Aug 13, 2025 | 35.73 | 35.96 | 35.66 | 35.86 | 35.50 | 0.84% | 9,968 |
| Aug 12, 2025 | 35.37 | 35.69 | 35.34 | 35.56 | 35.21 | 0.91% | 35,527 |
| Aug 11, 2025 | 35.33 | 35.36 | 35.07 | 35.24 | 34.89 | -0.36% | 38,503 |
| Aug 8, 2025 | 35.23 | 35.46 | 35.23 | 35.37 | 35.01 | 1.07% | 14,429 |
| Aug 7, 2025 | 35.01 | 35.07 | 34.78 | 34.99 | 34.64 | 0.84% | 23,121 |
| Aug 6, 2025 | 34.69 | 34.82 | 34.55 | 34.70 | 34.35 | 1.14% | 15,918 |
| Aug 5, 2025 | 34.28 | 34.43 | 34.20 | 34.31 | 33.97 | 0.21% | 21,236 |
| Aug 4, 2025 | 34.19 | 34.35 | 34.13 | 34.24 | 33.90 | 0.70% | 26,191 |
| Aug 1, 2025 | 34.03 | 34.10 | 33.76 | 34.00 | 33.66 | 0.29% | 26,150 |
| Jul 31, 2025 | 33.93 | 34.13 | 33.90 | 33.90 | 33.56 | -1.11% | 29,435 |
| Jul 30, 2025 | 34.58 | 34.60 | 34.22 | 34.28 | 33.94 | -1.32% | 11,495 |
| Jul 29, 2025 | 34.86 | 34.86 | 34.60 | 34.74 | 34.40 | -0.07% | 10,564 |
| Jul 28, 2025 | 35.10 | 35.10 | 34.66 | 34.77 | 34.42 | -1.89% | 15,962 |
| Jul 25, 2025 | 35.20 | 35.50 | 35.14 | 35.44 | 35.09 | -0.15% | 20,448 |
| Jul 24, 2025 | 35.58 | 35.58 | 35.38 | 35.49 | 35.14 | -0.14% | 22,926 |
| Jul 23, 2025 | 35.06 | 35.56 | 35.05 | 35.54 | 35.19 | 2.48% | 27,307 |
| Jul 22, 2025 | 34.47 | 34.70 | 34.34 | 34.68 | 34.33 | 1.17% | 20,006 |
| Jul 21, 2025 | 34.24 | 34.46 | 34.19 | 34.28 | 33.94 | 0.82% | 20,034 |
| Jul 18, 2025 | 34.25 | 34.25 | 33.94 | 34.00 | 33.66 | 0.18% | 31,430 |
| Jul 17, 2025 | 33.84 | 33.97 | 33.76 | 33.94 | 33.60 | 0.12% | 22,313 |