Gx Superdividend ETF (NY: SDIV )

9.380 +0.060 (+0.64%)
Official Closing Price Updated: 6:30 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 16, 2022 9.370 9.390 9.320 9.380 444,858 +0.06(+0.64%)
Aug 15, 2022 9.360 9.360 9.250 9.320 553,794 -0.09(-0.96%)
Aug 12, 2022 9.360 9.420 9.310 9.410 405,862 +0.11(+1.18%)
Aug 11, 2022 9.380 9.400 9.280 9.300 455,107 -0.02(-0.21%)
Aug 10, 2022 9.290 9.335 9.260 9.320 860,153 +0.13(+1.41%)
Aug 09, 2022 9.220 9.250 9.170 9.190 466,514 -0.04(-0.43%)
Aug 08, 2022 9.170 9.260 9.160 9.230 1,086,489 +0.09(+0.98%)
Aug 05, 2022 9.050 9.160 9.040 9.140 1,495,898 +0.06(+0.66%)
Aug 04, 2022 9.090 9.100 9.020 9.080 493,245 +0.00(+0.00%)
Aug 03, 2022 9.100 9.116 9.030 9.080 691,452 -0.09(-0.98%)
Aug 02, 2022 9.330 9.330 9.141 9.170 816,691 -0.13(-1.40%)
Aug 01, 2022 9.400 9.430 9.270 9.300 1,328,258 -0.11(-1.17%)
Jul 29, 2022 9.410 9.430 9.320 9.410 694,453 +0.02(+0.21%)
Jul 28, 2022 9.350 9.400 9.275 9.390 597,440 +0.05(+0.54%)
Jul 27, 2022 9.220 9.340 9.170 9.340 400,420 +0.17(+1.85%)
Jul 26, 2022 9.210 9.250 9.150 9.170 284,905 -0.03(-0.33%)
Jul 25, 2022 9.130 9.200 9.106 9.200 461,710 +0.12(+1.32%)
Jul 22, 2022 9.140 9.190 9.055 9.080 409,614 -0.04(-0.44%)
Jul 21, 2022 9.100 9.130 9.000 9.120 317,976 +0.02(+0.22%)
Jul 20, 2022 9.120 9.130 9.060 9.100 592,043 -0.03(-0.33%)
Jul 19, 2022 9.020 9.150 8.970 9.130 639,588 +0.21(+2.35%)
Jul 18, 2022 9.010 9.020 8.900 8.920 727,991 +0.02(+0.22%)
Jul 15, 2022 8.850 8.900 8.730 8.900 500,684 +0.08(+0.91%)
Jul 14, 2022 8.890 8.890 8.770 8.820 532,396 -0.12(-1.34%)
Jul 13, 2022 8.910 8.961 8.860 8.940 376,260 -0.01(-0.11%)
Jul 12, 2022 8.960 8.990 8.910 8.950 419,856 -0.01(-0.11%)
Jul 11, 2022 9.050 9.050 8.950 8.960 388,888 -0.14(-1.54%)
Jul 08, 2022 9.100 9.170 9.020 9.100 818,055 +0.01(+0.11%)
Jul 07, 2022 9.010 9.120 9.000 9.090 719,821 +0.17(+1.91%)
Jul 06, 2022 9.030 9.030 8.880 8.920 653,101 -0.22(-2.41%)
Jul 05, 2022 9.120 9.150 9.000 9.140 1,066,260 -0.16(-1.72%)
Jul 01, 2022 9.280 9.320 9.120 9.300 581,255 +0.01(+0.11%)
Jun 30, 2022 9.280 9.340 9.190 9.290 345,708 -0.05(-0.54%)
Jun 29, 2022 9.410 9.469 9.310 9.340 417,419 -0.03(-0.32%)
Jun 28, 2022 9.500 9.530 9.360 9.370 443,251 -0.06(-0.64%)
Jun 27, 2022 9.400 9.500 9.383 9.430 431,889 +0.06(+0.64%)
Jun 24, 2022 9.290 9.380 9.240 9.370 290,998 +0.11(+1.19%)
Jun 23, 2022 9.270 9.300 9.170 9.260 273,860 +0.01(+0.11%)
Jun 22, 2022 9.260 9.310 9.160 9.250 424,330 -0.08(-0.86%)
Jun 21, 2022 9.260 9.370 9.250 9.330 424,238 +0.24(+2.64%)
Jun 17, 2022 9.100 9.168 9.000 9.090 328,583 +0.01(+0.11%)
Jun 16, 2022 9.200 9.220 9.050 9.080 641,880 -0.30(-3.20%)
Jun 15, 2022 9.300 9.470 9.263 9.380 572,549 +0.10(+1.08%)
Jun 14, 2022 9.480 9.480 9.220 9.280 780,097 -0.12(-1.28%)
Jun 13, 2022 9.680 9.690 9.400 9.400 980,948 -0.49(-4.95%)
Jun 10, 2022 10.00 10.00 9.840 9.890 635,492 -0.18(-1.79%)
Jun 09, 2022 10.16 10.17 10.05 10.07 937,631 -0.13(-1.27%)
Jun 08, 2022 10.29 10.40 10.17 10.20 429,611 -0.17(-1.64%)
Jun 07, 2022 10.30 10.37 10.25 10.37 244,457 +0.01(+0.10%)
Jun 06, 2022 10.51 10.51 10.33 10.36 301,679 -0.12(-1.15%)
Jun 03, 2022 10.49 10.51 10.43 10.48 291,226 -0.16(-1.50%)
Jun 02, 2022 10.56 10.65 10.49 10.64 372,332 +0.12(+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.