STOCKS END MIXED AS YIELDS TICK HIGHER

C$ gives up earlier gains as wider yield spreads weigh

ALPS International Sector Dividend Dogs ETF (IDOG)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

28.91

-0.01

(-0.03%)

At close: 03:59PM EDT

Time Period:

Apr 18, 2023 - Apr 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2024	28.96	29.03	28.84	28.91	28.91	26,096
Apr 17, 2024	29.01	29.08	28.87	28.92	28.92	25,500
Apr 16, 2024	28.87	28.87	28.70	28.80	28.80	28,800
Apr 15, 2024	29.46	29.46	29.04	29.07	29.07	40,000
Apr 12, 2024	29.37	29.45	29.13	29.13	29.13	13,900
Apr 11, 2024	29.68	29.68	29.29	29.60	29.60	14,300
Apr 10, 2024	29.61	29.70	29.44	29.50	29.50	22,700
Apr 09, 2024	30.08	30.15	29.88	29.99	29.99	23,300
Apr 08, 2024	29.91	30.07	29.91	30.00	30.00	30,000
Apr 05, 2024	29.73	29.85	29.67	29.79	29.79	21,200
Apr 04, 2024	30.29	30.29	29.79	29.87	29.87	18,800
Apr 03, 2024	29.82	30.06	29.81	30.03	30.03	33,300
Apr 02, 2024	29.71	29.75	29.60	29.64	29.64	34,200
Apr 01, 2024	29.72	29.88	29.61	29.64	29.64	65,900
Mar 28, 2024	29.75	29.78	29.69	29.72	29.72	27,000
Mar 27, 2024	29.63	29.81	29.63	29.75	29.75	89,100
Mar 26, 2024	29.77	29.77	29.62	29.67	29.67	27,600
Mar 25, 2024	29.55	29.68	29.55	29.66	29.66	22,600
Mar 22, 2024	29.63	29.63	29.49	29.49	29.49	38,900
Mar 21, 2024	29.71	29.77	29.60	29.62	29.62	20,500
Mar 21, 2024	0.218 Dividend
Mar 20, 2024	29.52	29.97	29.52	29.96	29.74	30,000
Mar 19, 2024	29.51	29.58	29.43	29.53	29.32	22,500
Mar 18, 2024	29.59	29.59	29.39	29.39	29.18	26,800
Mar 15, 2024	29.54	29.65	29.42	29.54	29.33	48,900
Mar 14, 2024	29.69	29.69	29.32	29.37	29.16	47,600
Mar 13, 2024	29.67	29.80	29.67	29.74	29.52	58,500
Mar 12, 2024	29.64	29.75	29.59	29.72	29.50	20,700
Mar 11, 2024	29.42	29.55	29.40	29.50	29.29	20,200
Mar 08, 2024	29.78	29.81	29.57	29.60	29.38	74,600
Mar 07, 2024	29.72	29.87	29.72	29.79	29.57	64,200
Mar 06, 2024	29.53	29.65	29.51	29.55	29.33	17,200
Mar 05, 2024	29.22	29.30	29.13	29.19	28.98	25,200
Mar 04, 2024	29.26	29.32	29.19	29.22	29.01	23,600
Mar 01, 2024	29.26	29.42	29.15	29.37	29.16	23,500
Feb 29, 2024	29.44	29.44	29.20	29.28	29.07	24,600
Feb 28, 2024	29.28	29.31	29.19	29.25	29.04	23,700
Feb 27, 2024	29.41	29.50	29.36	29.45	29.24	33,300
Feb 26, 2024	29.26	29.36	29.21	29.31	29.10	47,500
Feb 23, 2024	29.35	29.40	29.29	29.31	29.10	14,000
Feb 22, 2024	29.45	29.45	29.24	29.33	29.12	20,300
Feb 21, 2024	29.15	29.20	29.07	29.20	28.99	13,900
Feb 20, 2024	29.15	29.20	29.02	29.10	28.89	33,300
Feb 16, 2024	29.10	29.19	28.99	29.11	28.90	36,600
Feb 15, 2024	28.87	29.05	28.87	29.03	28.82	63,000
Feb 14, 2024	28.61	28.72	28.57	28.71	28.50	35,300
Feb 13, 2024	28.65	28.65	28.27	28.45	28.24	32,600
Feb 12, 2024	28.77	28.93	28.77	28.86	28.65	75,600
Feb 09, 2024	28.70	28.78	28.59	28.78	28.57	38,500
Feb 08, 2024	28.74	28.78	28.67	28.76	28.55	74,300
Feb 07, 2024	28.99	28.99	28.82	28.93	28.72	21,000
Feb 06, 2024	28.89	29.13	28.85	29.13	28.92	13,200
Feb 05, 2024	28.84	28.87	28.68	28.82	28.61	77,100
Feb 02, 2024	29.11	29.11	28.91	29.05	28.84	40,100
Feb 01, 2024	29.19	29.35	29.12	29.32	29.11	29,200
Jan 31, 2024	29.50	29.51	29.13	29.16	28.95	44,600
Jan 30, 2024	29.30	29.39	29.24	29.38	29.17	23,400
Jan 29, 2024	29.23	29.46	29.20	29.46	29.25	34,400
Jan 26, 2024	29.46	29.46	29.36	29.38	29.17	23,700
Jan 25, 2024	29.26	29.33	29.18	29.33	29.12	196,500
Jan 24, 2024	29.37	29.44	29.13	29.16	28.95	145,700
Jan 23, 2024	29.06	29.11	29.00	29.10	28.89	47,500
Jan 22, 2024	29.10	29.14	28.93	29.05	28.84	75,500
Jan 19, 2024	28.88	29.05	28.80	29.01	28.80	35,800
Jan 18, 2024	28.96	29.04	28.84	29.02	28.81	81,100
Jan 17, 2024	28.76	28.90	28.71	28.87	28.66	44,500
Jan 16, 2024	29.35	29.35	29.06	29.14	28.93	27,500
Jan 12, 2024	29.75	29.77	29.58	29.64	29.42	21,100
Jan 11, 2024	29.71	29.71	29.40	29.65	29.43	50,700
Jan 10, 2024	29.73	29.78	29.67	29.73	29.51	22,700
Jan 09, 2024	29.83	29.83	29.70	29.76	29.54	28,300
Jan 08, 2024	29.86	30.05	29.81	30.05	29.83	16,000
Jan 05, 2024	29.89	30.14	29.83	29.92	29.70	19,900
Jan 04, 2024	29.84	29.98	29.83	29.85	29.63	19,800
Jan 03, 2024	29.52	29.72	29.49	29.64	29.42	29,900
Jan 02, 2024	29.73	29.90	29.73	29.77	29.55	258,900
Dec 29, 2023	29.95	29.99	29.84	29.87	29.65	13,400
Dec 28, 2023	30.05	30.06	29.88	29.88	29.66	65,500
Dec 27, 2023	29.94	30.07	29.87	30.04	29.82	24,300
Dec 26, 2023	29.66	29.96	29.59	29.94	29.72	64,900
Dec 22, 2023	29.85	29.85	29.69	29.72	29.50	19,800
Dec 21, 2023	29.40	29.60	29.40	29.60	29.38	26,000
Dec 21, 2023	0.244 Dividend
Dec 20, 2023	29.64	29.69	29.32	29.32	28.86	72,100
Dec 19, 2023	29.59	29.71	29.59	29.69	29.23	26,500
Dec 18, 2023	29.55	29.55	29.41	29.47	29.01	24,200
Dec 15, 2023	29.50	29.62	29.43	29.43	28.97	30,800
Dec 14, 2023	29.51	29.78	29.51	29.68	29.22	26,800
Dec 13, 2023	29.03	29.38	28.81	29.38	28.92	111,200
Dec 12, 2023	29.00	29.04	28.89	29.04	28.59	22,400
Dec 11, 2023	29.04	29.11	29.02	29.10	28.65	13,700
Dec 08, 2023	28.91	29.07	28.91	29.05	28.60	16,200
Dec 07, 2023	28.85	29.03	28.79	29.00	28.55	15,900
Dec 06, 2023	28.99	29.02	28.78	28.78	28.33	31,600
Dec 05, 2023	28.85	28.90	28.81	28.83	28.38	33,500
Dec 04, 2023	28.89	29.05	28.89	28.99	28.54	29,200
Dec 01, 2023	28.82	29.14	28.82	29.13	28.68	15,500
Nov 30, 2023	28.88	28.88	28.73	28.76	28.31	25,600
Nov 29, 2023	28.89	28.96	28.80	28.88	28.43	37,800
Nov 28, 2023	28.75	28.95	28.75	28.91	28.46	15,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,708.44+52.39(+0.24%)

S&P 5005,011.12-11.09(-0.22%)

DOW37,775.38+22.07(+0.06%)

CAD/USD0.7264+0.0000(+0.01%)

CRUDE OIL82.51-0.18(-0.22%)

Bitcoin CAD87,363.55+2,547.75(+3.00%)

STOCKS END MIXED AS YIELDS TICK HIGHER

ALPS International Sector Dividend Dogs ETF (IDOG)

S&P/TSX
21,708.44
+52.39(+0.24%)

S&P 500
5,011.12
-11.09(-0.22%)

DOW
37,775.38
+22.07(+0.06%)

CAD/USD
0.7264
+0.0000(+0.01%)

CRUDE OIL
82.51
-0.18(-0.22%)

Bitcoin CAD
87,363.55
+2,547.75(+3.00%)