GX Superdividend ETF (NY: SDIV )

22.67 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 19.53 19.58 19.38 19.40 322,472 -0.02(-0.11%)
Aug 30, 2022 19.90 19.90 19.42 19.42 305,976 -0.44(-2.20%)
Aug 29, 2022 19.86 19.97 19.79 19.86 140,613 -0.09(-0.44%)
Aug 26, 2022 20.23 20.27 19.95 19.95 296,962 -0.26(-1.29%)
Aug 25, 2022 20.08 20.23 20.01 20.21 145,594 +0.20(+0.98%)
Aug 24, 2022 20.03 20.08 19.88 20.01 147,276 -0.09(-0.43%)
Aug 23, 2022 19.92 20.12 19.91 20.10 103,299 +0.22(+1.10%)
Aug 22, 2022 20.01 20.01 19.82 19.88 334,514 -0.15(-0.76%)
Aug 19, 2022 20.14 20.14 19.97 20.03 166,624 -0.20(-0.97%)
Aug 18, 2022 20.36 20.36 20.16 20.23 161,631 -0.07(-0.32%)
Aug 17, 2022 20.34 20.36 20.16 20.30 171,099 -0.15(-0.75%)
Aug 16, 2022 20.43 20.47 20.32 20.45 204,161 +0.13(+0.64%)
Aug 15, 2022 20.40 20.40 20.16 20.32 254,040 -0.20(-0.96%)
Aug 12, 2022 20.40 20.54 20.30 20.51 186,179 +0.24(+1.18%)
Aug 11, 2022 20.45 20.49 20.23 20.27 208,769 -0.04(-0.21%)
Aug 10, 2022 20.25 20.35 20.19 20.32 394,575 +0.28(+1.41%)
Aug 09, 2022 20.10 20.16 19.99 20.03 214,002 -0.09(-0.43%)
Aug 08, 2022 19.99 20.19 19.97 20.12 498,401 +0.20(+0.98%)
Aug 05, 2022 19.73 19.97 19.71 19.92 686,208 +0.13(+0.66%)
Aug 04, 2022 19.82 19.84 19.66 19.79 226,264 +0.00(+0.00%)
Aug 03, 2022 19.84 19.87 19.68 19.79 317,187 +0.46(+2.37%)
Aug 02, 2022 19.67 19.67 19.27 19.34 387,308 -0.27(-1.40%)
Aug 01, 2022 19.82 19.88 19.55 19.61 629,915 -0.23(-1.17%)
Jul 29, 2022 19.84 19.88 19.65 19.84 329,338 +0.04(+0.21%)
Jul 28, 2022 19.72 19.82 19.56 19.80 283,331 +0.11(+0.54%)
Jul 27, 2022 19.44 19.69 19.34 19.69 189,895 +0.36(+1.85%)
Jul 26, 2022 19.42 19.50 19.29 19.34 135,113 -0.06(-0.33%)
Jul 25, 2022 19.25 19.40 19.20 19.40 218,962 +0.25(+1.32%)
Jul 22, 2022 19.27 19.38 19.09 19.15 194,256 -0.08(-0.44%)
Jul 21, 2022 19.19 19.25 18.98 19.23 150,797 +0.04(+0.22%)
Jul 20, 2022 19.23 19.25 19.10 19.19 280,771 -0.06(-0.33%)
Jul 19, 2022 19.02 19.29 18.91 19.25 303,319 +0.44(+2.35%)
Jul 18, 2022 19.00 19.02 18.77 18.81 345,243 +0.04(+0.22%)
Jul 15, 2022 18.66 18.77 18.41 18.77 237,445 +0.17(+0.91%)
Jul 14, 2022 18.75 18.75 18.49 18.60 252,484 -0.25(-1.34%)
Jul 13, 2022 18.79 18.90 18.68 18.85 178,438 -0.02(-0.11%)
Jul 12, 2022 18.89 18.96 18.79 18.87 199,113 -0.02(-0.11%)
Jul 11, 2022 19.08 19.08 18.87 18.89 184,426 -0.30(-1.54%)
Jul 08, 2022 19.19 19.34 19.02 19.19 387,955 +0.02(+0.11%)
Jul 07, 2022 19.00 19.23 18.98 19.17 341,369 +0.36(+1.91%)
Jul 06, 2022 19.04 19.04 18.72 18.81 309,727 +0.17(+0.91%)
Jul 05, 2022 18.60 18.66 18.35 18.64 522,825 -0.33(-1.72%)
Jul 01, 2022 18.93 19.01 18.60 18.97 285,010 +0.02(+0.11%)
Jun 30, 2022 18.93 19.05 18.74 18.95 169,513 -0.10(-0.54%)
Jun 29, 2022 19.19 19.31 18.99 19.05 204,675 -0.06(-0.32%)
Jun 28, 2022 19.37 19.44 19.09 19.11 217,341 -0.12(-0.64%)
Jun 27, 2022 19.17 19.37 19.14 19.23 211,770 +0.12(+0.64%)
Jun 24, 2022 18.95 19.13 18.84 19.11 142,686 +0.22(+1.19%)
Jun 23, 2022 18.91 18.97 18.70 18.89 134,283 +0.02(+0.11%)
Jun 22, 2022 18.89 18.99 18.68 18.86 208,064 -0.16(-0.86%)
Jun 21, 2022 18.89 19.11 18.86 19.03 208,019 +0.49(+2.64%)
Jun 17, 2022 18.56 18.70 18.35 18.54 161,116 +0.02(+0.11%)
Jun 16, 2022 18.76 18.80 18.46 18.52 314,736 -0.61(-3.20%)
Jun 15, 2022 18.97 19.31 18.89 19.13 280,741 +0.20(+1.08%)
Jun 14, 2022 19.33 19.33 18.80 18.93 382,509 -0.24(-1.28%)
Jun 13, 2022 19.74 19.76 19.17 19.17 480,993 -1.00(-4.95%)
Jun 10, 2022 20.39 20.39 20.07 20.17 311,604 -0.37(-1.79%)
Jun 09, 2022 20.72 20.74 20.50 20.54 459,754 -0.27(-1.27%)
Jun 08, 2022 20.99 21.21 20.74 20.80 210,653 -0.35(-1.64%)
Jun 07, 2022 21.01 21.15 20.90 21.15 119,866 +0.02(+0.10%)
Jun 06, 2022 21.43 21.43 21.07 21.13 147,924 -0.24(-1.14%)
Jun 03, 2022 21.39 21.43 21.27 21.37 142,798 +0.29(+1.35%)
Jun 02, 2022 20.93 21.11 20.79 21.09 187,864 +0.24(+1.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.