GX Superdividend ETF (NY: SDIV )

22.84 +0.12 (+0.55%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 20.81 20.97 20.48 20.52 320,912 -0.06(-0.28%)
Apr 28, 2022 20.52 20.59 20.25 20.58 184,329 +0.29(+1.42%)
Apr 27, 2022 20.29 20.44 20.22 20.29 191,375 +0.15(+0.77%)
Apr 26, 2022 20.58 20.58 20.14 20.14 202,576 -0.54(-2.61%)
Apr 25, 2022 20.71 20.75 20.29 20.68 326,394 -0.25(-1.20%)
Apr 22, 2022 21.18 21.26 20.91 20.93 169,476 -0.17(-0.82%)
Apr 21, 2022 21.54 21.56 21.06 21.10 232,333 -0.42(-1.97%)
Apr 20, 2022 21.58 21.58 21.42 21.52 168,620 -0.13(-0.62%)
Apr 19, 2022 21.70 21.72 21.58 21.66 205,980 -0.15(-0.71%)
Apr 18, 2022 21.93 21.97 21.77 21.81 162,038 -0.04(-0.18%)
Apr 14, 2022 21.79 21.95 21.79 21.85 145,779 +0.06(+0.27%)
Apr 13, 2022 21.68 21.82 21.61 21.79 142,848 +0.21(+0.98%)
Apr 12, 2022 21.81 21.81 21.54 21.58 172,634 -0.12(-0.53%)
Apr 11, 2022 21.97 21.97 21.70 21.70 222,905 -0.50(-2.26%)
Apr 08, 2022 21.93 22.23 21.89 22.20 153,484 +0.33(+1.50%)
Apr 07, 2022 22.08 22.08 21.77 21.87 178,594 -0.27(-1.22%)
Apr 06, 2022 22.10 22.24 22.00 22.14 236,173 +0.04(+0.17%)
Apr 05, 2022 22.51 22.56 22.08 22.10 406,647 -0.10(-0.43%)
Apr 04, 2022 22.09 22.23 22.07 22.20 248,502 +0.24(+1.11%)
Apr 01, 2022 21.67 21.95 21.67 21.95 223,820 +0.43(+2.01%)
Mar 31, 2022 21.67 21.67 21.50 21.52 380,311 -0.09(-0.43%)
Mar 30, 2022 21.37 21.77 21.37 21.62 221,100 +0.39(+1.86%)
Mar 29, 2022 21.39 21.50 21.09 21.22 528,345 +0.08(+0.36%)
Mar 28, 2022 21.18 21.18 21.00 21.15 229,114 -0.13(-0.62%)
Mar 25, 2022 21.05 21.30 21.04 21.28 218,666 +0.23(+1.07%)
Mar 24, 2022 21.09 21.09 20.90 21.05 220,908 -0.04(-0.18%)
Mar 23, 2022 20.98 21.20 20.97 21.09 283,247 +0.06(+0.27%)
Mar 22, 2022 21.00 21.13 20.96 21.03 253,068 +0.24(+1.17%)
Mar 21, 2022 21.03 21.09 20.68 20.79 255,029 -0.30(-1.42%)
Mar 18, 2022 20.70 21.09 20.66 21.09 306,549 +0.36(+1.72%)
Mar 17, 2022 20.56 20.77 20.55 20.73 404,183 +0.83(+4.15%)
Mar 16, 2022 19.46 19.91 19.44 19.91 324,973 +1.03(+5.47%)
Mar 15, 2022 19.12 19.14 18.78 18.87 1,333,379 -0.38(-1.95%)
Mar 14, 2022 19.61 19.63 19.18 19.25 330,997 -0.49(-2.47%)
Mar 11, 2022 20.15 20.16 19.70 19.74 290,852 -0.32(-1.59%)
Mar 10, 2022 20.00 20.09 19.87 20.06 235,149 -0.02(-0.09%)
Mar 09, 2022 20.02 20.17 19.92 20.08 293,053 +0.41(+2.10%)
Mar 08, 2022 19.72 19.86 19.55 19.66 336,081 +0.06(+0.29%)
Mar 07, 2022 19.96 20.10 19.61 19.61 481,672 -0.49(-2.43%)
Mar 04, 2022 20.34 20.37 19.95 20.10 575,884 -0.36(-1.74%)
Mar 03, 2022 20.47 20.62 20.28 20.45 400,765 +0.39(+1.97%)
Mar 02, 2022 20.26 20.29 20.04 20.06 557,613 -0.20(-0.99%)
Mar 01, 2022 20.64 20.64 20.19 20.26 614,952 -0.42(-2.03%)
Feb 28, 2022 20.55 20.72 20.46 20.68 857,628 -0.71(-3.33%)
Feb 25, 2022 21.21 21.41 21.21 21.39 560,548 +0.24(+1.12%)
Feb 24, 2022 20.59 21.15 20.51 21.15 881,848 -0.57(-2.61%)
Feb 23, 2022 22.09 22.09 21.68 21.72 323,181 -0.35(-1.57%)
Feb 22, 2022 22.27 22.27 21.89 22.07 412,546 -0.42(-1.87%)
Feb 18, 2022 22.49 0 +0.04(+0.16%)
Feb 17, 2022 22.72 22.72 22.41 22.45 250,705 -0.38(-1.68%)
Feb 16, 2022 22.63 22.87 22.62 22.83 215,710 +0.24(+1.05%)
Feb 15, 2022 22.52 22.63 22.49 22.60 203,402 +0.29(+1.31%)
Feb 14, 2022 22.54 22.54 22.25 22.30 262,452 -0.33(-1.45%)
Feb 11, 2022 22.89 22.95 22.58 22.63 368,900 -0.13(-0.56%)
Feb 10, 2022 22.89 23.09 22.74 22.76 259,838 -0.16(-0.72%)
Feb 09, 2022 22.85 22.93 22.83 22.93 221,122 +0.20(+0.88%)
Feb 08, 2022 22.63 22.74 22.56 22.72 242,772 +0.18(+0.81%)
Feb 07, 2022 22.49 22.62 22.46 22.54 242,778 +0.05(+0.24%)
Feb 04, 2022 22.43 22.58 22.29 22.49 351,060 +0.05(+0.24%)
Feb 03, 2022 22.60 22.40 22.43 249,803 +0.18(+0.82%)
Feb 02, 2022 22.29 22.29 22.10 22.25 252,380 +0.02(+0.08%)
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.