ALPS International Sector Dividend Dogs ETF (IDOG)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 31.62 | 31.76 | 31.56 | 31.76 | 31.76 | 19,700 |
| 16 may 2024 | 31.62 | 31.77 | 31.55 | 31.60 | 31.60 | 23,700 |
| 15 may 2024 | 31.59 | 31.64 | 31.40 | 31.59 | 31.59 | 35,400 |
| 14 may 2024 | 31.25 | 31.36 | 31.25 | 31.29 | 31.29 | 20,600 |
| 13 may 2024 | 31.00 | 31.13 | 30.97 | 31.04 | 31.04 | 21,700 |
| 10 may 2024 | 30.85 | 30.92 | 30.79 | 30.89 | 30.89 | 14,300 |
| 09 may 2024 | 30.50 | 30.68 | 30.47 | 30.68 | 30.68 | 10,200 |
| 08 may 2024 | 30.22 | 30.40 | 30.21 | 30.31 | 30.31 | 22,900 |
| 07 may 2024 | 30.45 | 30.52 | 30.36 | 30.45 | 30.45 | 24,000 |
| 06 may 2024 | 30.23 | 30.35 | 30.22 | 30.30 | 30.30 | 12,500 |
| 03 may 2024 | 30.07 | 30.07 | 29.91 | 29.96 | 29.96 | 11,400 |
| 02 may 2024 | 29.71 | 29.88 | 29.63 | 29.75 | 29.75 | 22,900 |
| 01 may 2024 | 29.53 | 29.78 | 29.37 | 29.44 | 29.44 | 20,000 |
| 30 abr 2024 | 29.75 | 29.75 | 29.43 | 29.43 | 29.43 | 15,300 |
| 29 abr 2024 | 29.90 | 29.96 | 29.86 | 29.90 | 29.90 | 13,800 |
| 26 abr 2024 | 29.75 | 29.83 | 29.69 | 29.72 | 29.72 | 8,100 |
| 25 abr 2024 | 29.39 | 29.66 | 29.31 | 29.52 | 29.52 | 15,800 |
| 24 abr 2024 | 29.65 | 29.65 | 29.43 | 29.57 | 29.57 | 248,800 |
| 23 abr 2024 | 29.48 | 29.72 | 29.44 | 29.64 | 29.64 | 14,500 |
| 22 abr 2024 | 29.30 | 29.61 | 29.26 | 29.45 | 29.45 | 213,700 |
| 19 abr 2024 | 28.99 | 29.14 | 28.97 | 29.04 | 29.04 | 14,500 |
| 18 abr 2024 | 28.96 | 29.03 | 28.84 | 28.91 | 28.91 | 26,100 |
| 17 abr 2024 | 29.01 | 29.08 | 28.87 | 28.92 | 28.92 | 25,500 |
| 16 abr 2024 | 28.87 | 28.87 | 28.70 | 28.80 | 28.80 | 28,800 |
| 15 abr 2024 | 29.46 | 29.46 | 29.04 | 29.07 | 29.07 | 40,000 |
| 12 abr 2024 | 29.37 | 29.45 | 29.13 | 29.13 | 29.13 | 13,900 |
| 11 abr 2024 | 29.68 | 29.68 | 29.29 | 29.60 | 29.60 | 14,300 |
| 10 abr 2024 | 29.61 | 29.70 | 29.44 | 29.50 | 29.50 | 22,700 |
| 09 abr 2024 | 30.08 | 30.15 | 29.88 | 29.99 | 29.99 | 23,300 |
| 08 abr 2024 | 29.91 | 30.07 | 29.91 | 30.00 | 30.00 | 30,000 |
| 05 abr 2024 | 29.73 | 29.85 | 29.67 | 29.79 | 29.79 | 21,200 |
| 04 abr 2024 | 30.29 | 30.29 | 29.79 | 29.87 | 29.87 | 18,800 |
| 03 abr 2024 | 29.82 | 30.06 | 29.81 | 30.03 | 30.03 | 33,300 |
| 02 abr 2024 | 29.71 | 29.75 | 29.60 | 29.64 | 29.64 | 34,200 |
| 01 abr 2024 | 29.72 | 29.88 | 29.61 | 29.64 | 29.64 | 65,900 |
| 28 mar 2024 | 29.75 | 29.78 | 29.69 | 29.72 | 29.72 | 27,000 |
| 27 mar 2024 | 29.63 | 29.81 | 29.63 | 29.75 | 29.75 | 89,100 |
| 26 mar 2024 | 29.77 | 29.77 | 29.62 | 29.67 | 29.67 | 27,600 |
| 25 mar 2024 | 29.55 | 29.68 | 29.55 | 29.66 | 29.66 | 22,600 |
| 22 mar 2024 | 29.63 | 29.63 | 29.49 | 29.49 | 29.49 | 38,900 |
| 21 mar 2024 | 29.71 | 29.77 | 29.60 | 29.62 | 29.62 | 20,500 |
| 21 mar 2024 | 0.218 Dividendo | |||||
| 20 mar 2024 | 29.52 | 29.97 | 29.52 | 29.96 | 29.74 | 30,000 |
| 19 mar 2024 | 29.51 | 29.58 | 29.43 | 29.53 | 29.32 | 22,500 |
| 18 mar 2024 | 29.59 | 29.59 | 29.39 | 29.39 | 29.18 | 26,800 |
| 15 mar 2024 | 29.54 | 29.65 | 29.42 | 29.54 | 29.33 | 48,900 |
| 14 mar 2024 | 29.69 | 29.69 | 29.32 | 29.37 | 29.16 | 47,600 |
| 13 mar 2024 | 29.67 | 29.80 | 29.67 | 29.74 | 29.52 | 58,500 |
| 12 mar 2024 | 29.64 | 29.75 | 29.59 | 29.72 | 29.50 | 20,700 |
| 11 mar 2024 | 29.42 | 29.55 | 29.40 | 29.50 | 29.29 | 20,200 |
| 08 mar 2024 | 29.78 | 29.81 | 29.57 | 29.60 | 29.38 | 74,600 |
| 07 mar 2024 | 29.72 | 29.87 | 29.72 | 29.79 | 29.57 | 64,200 |
| 06 mar 2024 | 29.53 | 29.65 | 29.51 | 29.55 | 29.33 | 17,200 |
| 05 mar 2024 | 29.22 | 29.30 | 29.13 | 29.19 | 28.98 | 25,200 |
| 04 mar 2024 | 29.26 | 29.32 | 29.19 | 29.22 | 29.01 | 23,600 |
| 01 mar 2024 | 29.26 | 29.42 | 29.15 | 29.37 | 29.16 | 23,500 |
| 29 feb 2024 | 29.44 | 29.44 | 29.20 | 29.28 | 29.07 | 24,600 |
| 28 feb 2024 | 29.28 | 29.31 | 29.19 | 29.25 | 29.04 | 23,700 |
| 27 feb 2024 | 29.41 | 29.50 | 29.36 | 29.45 | 29.24 | 33,300 |
| 26 feb 2024 | 29.26 | 29.36 | 29.21 | 29.31 | 29.10 | 47,500 |
| 23 feb 2024 | 29.35 | 29.40 | 29.29 | 29.31 | 29.10 | 14,000 |
| 22 feb 2024 | 29.45 | 29.45 | 29.24 | 29.33 | 29.12 | 20,300 |
| 21 feb 2024 | 29.15 | 29.20 | 29.07 | 29.20 | 28.99 | 13,900 |
| 20 feb 2024 | 29.15 | 29.20 | 29.02 | 29.10 | 28.89 | 33,300 |
| 16 feb 2024 | 29.10 | 29.19 | 28.99 | 29.11 | 28.90 | 36,600 |
| 15 feb 2024 | 28.87 | 29.05 | 28.87 | 29.03 | 28.82 | 63,000 |
| 14 feb 2024 | 28.61 | 28.72 | 28.57 | 28.71 | 28.50 | 35,300 |
| 13 feb 2024 | 28.65 | 28.65 | 28.27 | 28.45 | 28.24 | 32,600 |
| 12 feb 2024 | 28.77 | 28.93 | 28.77 | 28.86 | 28.65 | 75,600 |
| 09 feb 2024 | 28.70 | 28.78 | 28.59 | 28.78 | 28.57 | 38,500 |
| 08 feb 2024 | 28.74 | 28.78 | 28.67 | 28.76 | 28.55 | 74,300 |
| 07 feb 2024 | 28.99 | 28.99 | 28.82 | 28.93 | 28.72 | 21,000 |
| 06 feb 2024 | 28.89 | 29.13 | 28.85 | 29.13 | 28.92 | 13,200 |
| 05 feb 2024 | 28.84 | 28.87 | 28.68 | 28.82 | 28.61 | 77,100 |
| 02 feb 2024 | 29.11 | 29.11 | 28.91 | 29.05 | 28.84 | 40,100 |
| 01 feb 2024 | 29.19 | 29.35 | 29.12 | 29.32 | 29.11 | 29,200 |
| 31 ene 2024 | 29.50 | 29.51 | 29.13 | 29.16 | 28.95 | 44,600 |
| 30 ene 2024 | 29.30 | 29.39 | 29.24 | 29.38 | 29.17 | 23,400 |
| 29 ene 2024 | 29.23 | 29.46 | 29.20 | 29.46 | 29.25 | 34,400 |
| 26 ene 2024 | 29.46 | 29.46 | 29.36 | 29.38 | 29.17 | 23,700 |
| 25 ene 2024 | 29.26 | 29.33 | 29.18 | 29.33 | 29.12 | 196,500 |
| 24 ene 2024 | 29.37 | 29.44 | 29.13 | 29.16 | 28.95 | 145,700 |
| 23 ene 2024 | 29.06 | 29.11 | 29.00 | 29.10 | 28.89 | 47,500 |
| 22 ene 2024 | 29.10 | 29.14 | 28.93 | 29.05 | 28.84 | 75,500 |
| 19 ene 2024 | 28.88 | 29.05 | 28.80 | 29.01 | 28.80 | 35,800 |
| 18 ene 2024 | 28.96 | 29.04 | 28.84 | 29.02 | 28.81 | 81,100 |
| 17 ene 2024 | 28.76 | 28.90 | 28.71 | 28.87 | 28.66 | 44,500 |
| 16 ene 2024 | 29.35 | 29.35 | 29.06 | 29.14 | 28.93 | 27,500 |
| 12 ene 2024 | 29.75 | 29.77 | 29.58 | 29.64 | 29.42 | 21,100 |
| 11 ene 2024 | 29.71 | 29.71 | 29.40 | 29.65 | 29.43 | 50,700 |
| 10 ene 2024 | 29.73 | 29.78 | 29.67 | 29.73 | 29.51 | 22,700 |
| 09 ene 2024 | 29.83 | 29.83 | 29.70 | 29.76 | 29.54 | 28,300 |
| 08 ene 2024 | 29.86 | 30.05 | 29.81 | 30.05 | 29.83 | 16,000 |
| 05 ene 2024 | 29.89 | 30.14 | 29.83 | 29.92 | 29.70 | 19,900 |
| 04 ene 2024 | 29.84 | 29.98 | 29.83 | 29.85 | 29.63 | 19,800 |
| 03 ene 2024 | 29.52 | 29.72 | 29.49 | 29.64 | 29.42 | 29,900 |
| 02 ene 2024 | 29.73 | 29.90 | 29.73 | 29.77 | 29.55 | 258,900 |
| 29 dic 2023 | 29.95 | 29.99 | 29.84 | 29.87 | 29.65 | 13,400 |
| 28 dic 2023 | 30.05 | 30.06 | 29.88 | 29.88 | 29.66 | 65,500 |
| 27 dic 2023 | 29.94 | 30.07 | 29.87 | 30.04 | 29.82 | 24,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.