GX Superdividend ETF (NY: SDIV )

23.10 +0.14 (+0.61%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 28.75 28.87 28.68 28.76 105,517 +0.08(+0.29%)
Oct 29, 2015 28.75 28.81 28.66 28.68 83,251 -0.21(-0.72%)
Oct 28, 2015 28.84 29.09 28.61 28.89 105,353 +0.08(+0.29%)
Oct 27, 2015 29.11 29.21 28.76 28.80 107,907 -0.43(-1.46%)
Oct 26, 2015 29.33 29.37 29.17 29.23 84,445 -0.16(-0.55%)
Oct 23, 2015 29.43 29.46 29.30 29.39 91,721 +0.20(+0.67%)
Oct 22, 2015 29.14 29.32 29.14 29.19 425,549 +0.24(+0.82%)
Oct 21, 2015 29.21 29.21 28.96 28.96 79,798 -0.21(-0.72%)
Oct 20, 2015 29.08 29.25 29.05 29.16 105,067 +0.08(+0.29%)
Oct 19, 2015 29.12 29.16 29.03 29.08 81,112 -0.14(-0.48%)
Oct 16, 2015 29.21 29.28 29.15 29.22 82,325 +0.06(+0.19%)
Oct 15, 2015 28.96 29.21 28.84 29.16 83,250 +0.29(+1.01%)
Oct 14, 2015 28.86 28.96 28.79 28.87 108,914 +0.21(+0.73%)
Oct 13, 2015 28.79 29.01 28.63 28.66 104,833 -0.42(-1.44%)
Oct 12, 2015 29.14 29.18 29.07 29.08 60,032 -0.06(-0.19%)
Oct 09, 2015 29.26 29.30 29.10 29.14 62,225 -0.02(-0.07%)
Oct 08, 2015 28.82 29.16 28.77 29.16 169,257 +0.20(+0.70%)
Oct 07, 2015 28.73 28.96 28.69 28.96 134,929 +0.47(+1.67%)
Oct 06, 2015 28.31 28.56 28.31 28.48 72,153 +0.11(+0.39%)
Oct 05, 2015 28.03 28.38 28.03 28.37 97,345 +0.61(+2.21%)
Oct 02, 2015 27.24 27.77 27.10 27.76 119,392 +0.35(+1.27%)
Oct 01, 2015 27.41 27.53 27.10 27.41 1,008,376 +0.15(+0.57%)
Sep 30, 2015 27.24 27.29 27.03 27.25 152,634 +0.33(+1.24%)
Sep 29, 2015 27.02 27.13 26.86 26.92 146,270 -0.14(-0.51%)
Sep 28, 2015 27.60 27.60 27.02 27.06 212,562 -0.68(-2.45%)
Sep 25, 2015 27.92 27.92 27.63 27.74 92,071 -0.04(-0.15%)
Sep 24, 2015 27.57 27.80 27.47 27.78 176,411 +0.07(+0.25%)
Sep 23, 2015 27.81 27.92 27.68 27.71 181,215 -0.12(-0.45%)
Sep 22, 2015 27.85 27.93 27.71 27.84 124,494 -0.49(-1.71%)
Sep 21, 2015 28.29 28.42 28.22 28.32 108,440 +0.10(+0.34%)
Sep 18, 2015 28.31 28.47 28.16 28.22 179,940 -0.35(-1.21%)
Sep 17, 2015 28.32 28.92 28.27 28.57 148,681 +0.17(+0.59%)
Sep 16, 2015 28.08 28.43 28.08 28.40 100,984 +0.37(+1.34%)
Sep 15, 2015 27.85 28.04 27.83 28.03 82,598 +0.06(+0.20%)
Sep 14, 2015 28.03 28.03 27.85 27.97 119,490 -0.07(-0.25%)
Sep 11, 2015 27.84 28.04 27.78 28.04 107,574 +0.10(+0.35%)
Sep 10, 2015 27.79 28.08 27.78 27.95 96,319 +0.12(+0.45%)
Sep 09, 2015 28.32 28.36 27.82 27.82 143,753 -0.29(-1.04%)
Sep 08, 2015 28.06 28.11 27.89 28.11 188,827 +0.82(+3.00%)
Sep 04, 2015 27.42 27.29 27.29 27.29 257,554 -0.41(-1.49%)
Sep 03, 2015 27.72 27.92 27.64 27.71 163,118 -0.03(-0.11%)
Sep 02, 2015 27.86 27.86 27.49 27.74 290,510 +0.29(+1.06%)
Sep 01, 2015 27.65 27.74 27.40 27.45 182,309 -0.66(-2.37%)
Aug 31, 2015 28.19 28.22 27.98 28.11 138,356 -0.21(-0.73%)
Aug 28, 2015 28.15 28.33 28.15 28.32 160,766 +0.08(+0.29%)
Aug 27, 2015 28.03 28.38 27.96 28.24 260,836 +0.47(+1.69%)
Aug 26, 2015 27.74 27.79 27.19 27.77 574,100 +0.62(+2.29%)
Aug 25, 2015 28.02 28.24 27.12 27.15 496,290 +0.15(+0.56%)
Aug 24, 2015 26.76 27.61 25.53 26.99 722,112 -1.10(-3.93%)
Aug 21, 2015 28.58 28.64 28.06 28.10 650,354 -0.63(-2.21%)
Aug 20, 2015 28.98 29.01 28.73 28.73 318,820 -0.44(-1.51%)
Aug 19, 2015 29.31 29.35 28.98 29.17 146,763 -0.25(-0.84%)
Aug 18, 2015 29.42 29.48 29.37 29.42 147,888 -0.14(-0.47%)
Aug 17, 2015 29.34 29.59 29.30 29.56 248,023 +0.03(+0.09%)
Aug 14, 2015 29.39 29.56 29.39 29.53 109,137 +0.10(+0.33%)
Aug 13, 2015 29.48 29.50 29.29 29.44 142,924 -0.08(-0.28%)
Aug 12, 2015 29.37 29.60 29.21 29.52 206,181 +0.03(+0.09%)
Aug 11, 2015 29.50 29.52 29.37 29.49 175,773 -0.40(-1.34%)
Aug 10, 2015 29.64 29.89 29.60 29.89 99,120 +0.33(+1.12%)
Aug 07, 2015 29.60 29.66 29.50 29.56 121,555 -0.15(-0.51%)
Aug 06, 2015 29.81 29.86 29.53 29.71 145,770 -0.17(-0.55%)
Aug 05, 2015 30.08 30.14 29.88 29.88 122,143 -0.18(-0.60%)
Aug 04, 2015 30.12 30.29 30.02 30.06 112,860 +0.06(+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.