GX Superdividend ETF (NY: SDIV )

21.18 -0.08 (-0.38%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 21.30 21.31 21.13 21.18 170,265 -0.08(-0.38%)
Mar 15, 2024 21.25 21.33 21.19 21.26 221,289 +0.01(+0.05%)
Mar 14, 2024 21.52 21.52 21.17 21.25 198,841 -0.24(-1.12%)
Mar 13, 2024 21.50 21.56 21.45 21.49 258,181 +0.05(+0.23%)
Mar 12, 2024 21.45 21.45 21.32 21.44 230,617 +0.02(+0.09%)
Mar 11, 2024 21.43 21.49 21.34 21.42 208,064 -0.06(-0.28%)
Mar 08, 2024 21.46 21.62 21.41 21.48 302,785 +0.06(+0.28%)
Mar 07, 2024 21.32 21.46 21.32 21.42 215,150 +0.19(+0.89%)
Mar 06, 2024 21.20 21.33 21.19 21.23 240,573 +0.19(+0.90%)
Mar 05, 2024 21.11 21.13 21.00 21.04 213,900 -0.02(-0.09%)
Mar 04, 2024 21.15 21.17 21.05 21.06 234,138 -0.17(-0.79%)
Mar 01, 2024 21.05 21.23 21.00 21.23 274,779 +0.27(+1.28%)
Feb 29, 2024 20.86 21.00 20.86 20.96 212,665 +0.14(+0.67%)
Feb 28, 2024 20.88 20.88 20.76 20.82 228,997 -0.13(-0.61%)
Feb 27, 2024 20.93 20.99 20.90 20.95 147,871 +0.09(+0.43%)
Feb 26, 2024 21.04 21.04 20.82 20.86 179,650 -0.21(-0.99%)
Feb 23, 2024 21.07 21.14 20.99 21.07 166,560 -0.05(-0.23%)
Feb 22, 2024 21.16 21.18 21.08 21.12 291,882 +0.11(+0.52%)
Feb 21, 2024 20.94 21.02 20.88 21.01 144,347 +0.14(+0.66%)
Feb 20, 2024 20.95 20.97 20.82 20.87 284,009 +0.01(+0.05%)
Feb 16, 2024 20.76 20.93 20.71 20.86 161,633 +0.08(+0.38%)
Feb 15, 2024 20.54 20.79 20.53 20.78 248,659 +0.30(+1.45%)
Feb 14, 2024 20.43 20.51 20.40 20.49 284,987 +0.17(+0.83%)
Feb 13, 2024 20.72 20.72 20.25 20.32 444,630 -0.59(-2.84%)
Feb 12, 2024 20.65 20.94 20.65 20.91 261,925 +0.26(+1.25%)
Feb 09, 2024 20.62 20.66 20.45 20.65 266,593 +0.01(+0.05%)
Feb 08, 2024 20.72 20.72 20.59 20.64 285,259 -0.18(-0.86%)
Feb 07, 2024 21.06 21.06 20.74 20.82 275,717 -0.23(-1.08%)
Feb 06, 2024 20.86 21.08 20.85 21.05 245,251 +0.27(+1.29%)
Feb 05, 2024 20.89 20.89 20.62 20.78 346,601 -0.22(-1.04%)
Feb 02, 2024 21.28 21.28 20.91 21.00 377,806 -0.36(-1.70%)
Feb 01, 2024 21.32 21.37 21.15 21.36 256,975 +0.08(+0.37%)
Jan 31, 2024 21.57 21.63 21.28 21.28 346,526 -0.34(-1.59%)
Jan 30, 2024 21.77 21.77 21.54 21.63 239,845 -0.18(-0.81%)
Jan 29, 2024 21.77 21.80 21.65 21.80 194,927 +0.00(+0.00%)
Jan 26, 2024 21.77 21.86 21.77 21.80 174,584 +0.08(+0.36%)
Jan 25, 2024 21.69 21.77 21.59 21.73 208,761 +0.17(+0.77%)
Jan 24, 2024 21.75 21.78 21.53 21.56 206,633 +0.13(+0.59%)
Jan 23, 2024 21.42 21.45 21.30 21.43 204,304 +0.12(+0.55%)
Jan 22, 2024 21.29 21.42 21.25 21.31 278,277 -0.06(-0.28%)
Jan 19, 2024 21.30 21.38 21.13 21.37 174,370 +0.07(+0.32%)
Jan 18, 2024 21.28 21.30 21.16 21.30 145,406 +0.10(+0.46%)
Jan 17, 2024 21.34 21.34 21.10 21.21 228,728 -0.30(-1.41%)
Jan 16, 2024 21.81 21.81 21.47 21.51 230,087 -0.40(-1.83%)
Jan 12, 2024 21.98 22.14 21.87 21.91 183,751 +0.12(+0.54%)
Jan 11, 2024 21.83 21.89 21.61 21.79 317,649 -0.11(-0.49%)
Jan 10, 2024 21.87 21.91 21.82 21.90 160,366 +0.02(+0.09%)
Jan 09, 2024 22.06 22.06 21.85 21.88 182,078 -0.23(-1.02%)
Jan 08, 2024 21.98 22.11 21.83 22.11 275,387 +0.05(+0.22%)
Jan 05, 2024 21.97 22.19 21.91 22.06 150,129 +0.02(+0.09%)
Jan 04, 2024 22.09 22.15 22.02 22.04 189,927 +0.04(+0.18%)
Jan 03, 2024 21.99 22.10 21.89 22.00 338,985 -0.04(-0.18%)
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.