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 19.54 19.58 19.38 19.41 322,410 -0.02(-0.11%)
Aug 30, 2022 19.91 19.91 19.43 19.43 305,917 -0.44(-2.20%)
Aug 29, 2022 19.86 19.97 19.80 19.86 140,586 -0.09(-0.44%)
Aug 26, 2022 20.23 20.28 19.95 19.95 296,905 -0.26(-1.29%)
Aug 25, 2022 20.08 20.23 20.02 20.21 145,566 +0.20(+0.98%)
Aug 24, 2022 20.04 20.08 19.89 20.02 147,248 -0.09(-0.43%)
Aug 23, 2022 19.93 20.12 19.92 20.10 103,279 +0.22(+1.10%)
Aug 22, 2022 20.02 20.02 19.82 19.88 334,449 -0.15(-0.76%)
Aug 19, 2022 20.15 20.15 19.97 20.04 166,592 -0.20(-0.97%)
Aug 18, 2022 20.36 20.36 20.17 20.23 161,600 -0.07(-0.32%)
Aug 17, 2022 20.34 20.36 20.17 20.30 171,066 -0.15(-0.75%)
Aug 16, 2022 20.43 20.47 20.32 20.45 204,122 +0.13(+0.64%)
Aug 15, 2022 20.41 20.41 20.17 20.32 253,991 -0.20(-0.96%)
Aug 12, 2022 20.41 20.54 20.30 20.52 186,144 +0.24(+1.18%)
Aug 11, 2022 20.45 20.50 20.23 20.28 208,729 -0.04(-0.21%)
Aug 10, 2022 20.26 20.35 20.19 20.32 394,499 +0.28(+1.41%)
Aug 09, 2022 20.10 20.17 19.99 20.04 213,961 -0.09(-0.43%)
Aug 08, 2022 19.99 20.19 19.97 20.12 498,305 +0.20(+0.99%)
Aug 05, 2022 19.73 19.97 19.71 19.93 686,076 +0.13(+0.66%)
Aug 04, 2022 19.82 19.84 19.67 19.80 226,221 +0.00(+0.00%)
Aug 03, 2022 19.84 19.88 19.69 19.80 317,126 +0.46(+2.37%)
Aug 02, 2022 19.68 19.68 19.28 19.34 387,234 -0.27(-1.40%)
Aug 01, 2022 19.82 19.89 19.55 19.61 629,794 -0.23(-1.17%)
Jul 29, 2022 19.85 19.89 19.66 19.85 329,275 +0.04(+0.21%)
Jul 28, 2022 19.72 19.82 19.56 19.80 283,276 +0.11(+0.54%)
Jul 27, 2022 19.45 19.70 19.34 19.70 189,859 +0.36(+1.85%)
Jul 26, 2022 19.42 19.51 19.30 19.34 135,087 -0.06(-0.33%)
Jul 25, 2022 19.26 19.40 19.21 19.40 218,920 +0.25(+1.32%)
Jul 22, 2022 19.28 19.38 19.10 19.15 194,218 -0.08(-0.44%)
Jul 21, 2022 19.19 19.26 18.98 19.23 150,768 +0.04(+0.22%)
Jul 20, 2022 19.23 19.26 19.11 19.19 280,717 -0.06(-0.33%)
Jul 19, 2022 19.02 19.30 18.92 19.26 303,261 +0.44(+2.35%)
Jul 18, 2022 19.00 19.02 18.77 18.81 345,177 +0.04(+0.22%)
Jul 15, 2022 18.66 18.77 18.41 18.77 237,399 +0.17(+0.91%)
Jul 14, 2022 18.75 18.75 18.50 18.60 252,436 -0.25(-1.34%)
Jul 13, 2022 18.79 18.90 18.69 18.85 178,403 -0.02(-0.11%)
Jul 12, 2022 18.90 18.96 18.79 18.88 199,075 -0.02(-0.11%)
Jul 11, 2022 19.09 19.09 18.88 18.90 184,391 -0.30(-1.54%)
Jul 08, 2022 19.19 19.34 19.02 19.19 387,881 +0.02(+0.11%)
Jul 07, 2022 19.00 19.23 18.98 19.17 341,303 +0.36(+1.91%)
Jul 06, 2022 19.04 19.04 18.73 18.81 309,668 +0.17(+0.90%)
Jul 05, 2022 18.60 18.66 18.36 18.64 522,725 -0.33(-1.72%)
Jul 01, 2022 18.93 19.01 18.60 18.97 284,955 +0.02(+0.11%)
Jun 30, 2022 18.93 19.05 18.75 18.95 169,480 -0.10(-0.54%)
Jun 29, 2022 19.19 19.31 18.99 19.05 204,636 -0.06(-0.32%)
Jun 28, 2022 19.38 19.44 19.09 19.11 217,300 -0.12(-0.64%)
Jun 27, 2022 19.17 19.38 19.14 19.24 211,730 +0.12(+0.64%)
Jun 24, 2022 18.95 19.13 18.85 19.11 142,659 +0.22(+1.19%)
Jun 23, 2022 18.91 18.97 18.71 18.89 134,257 +0.02(+0.11%)
Jun 22, 2022 18.89 18.99 18.68 18.87 208,024 -0.16(-0.86%)
Jun 21, 2022 18.89 19.11 18.87 19.03 207,979 +0.49(+2.64%)
Jun 17, 2022 18.56 18.70 18.36 18.54 161,085 +0.02(+0.11%)
Jun 16, 2022 18.77 18.81 18.46 18.52 314,676 -0.61(-3.20%)
Jun 15, 2022 18.97 19.32 18.90 19.13 280,687 +0.20(+1.08%)
Jun 14, 2022 19.34 19.34 18.81 18.93 382,436 -0.24(-1.28%)
Jun 13, 2022 19.75 19.77 19.17 19.17 480,901 -1.00(-4.95%)
Jun 10, 2022 20.40 20.40 20.07 20.17 311,544 -0.37(-1.79%)
Jun 09, 2022 20.72 20.74 20.50 20.54 459,665 -0.27(-1.27%)
Jun 08, 2022 20.99 21.21 20.74 20.81 210,613 -0.35(-1.64%)
Jun 07, 2022 21.01 21.15 20.91 21.15 119,843 +0.02(+0.10%)
Jun 06, 2022 21.44 21.44 21.07 21.13 147,895 -0.24(-1.15%)
Jun 03, 2022 21.40 21.44 21.28 21.38 142,771 +0.29(+1.35%)
Jun 02, 2022 20.93 21.11 20.79 21.09 187,828 +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.