Skip to main content

GX Superdividend ETF (NY: SDIV )

21.94 +0.18 (+0.83%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 33.45 33.61 33.31 33.61 96,044 +0.17(+0.52%)
Jan 30, 2019 33.33 33.53 33.15 33.43 159,086 +0.23(+0.69%)
Jan 29, 2019 33.22 33.24 33.12 33.20 80,178 +0.02(+0.05%)
Jan 28, 2019 33.01 33.20 32.96 33.19 94,208 +0.09(+0.26%)
Jan 25, 2019 32.91 33.10 32.87 33.10 99,867 +0.40(+1.23%)
Jan 24, 2019 32.57 32.70 32.47 32.70 72,111 +0.12(+0.38%)
Jan 23, 2019 32.52 32.61 32.38 32.57 95,428 +0.19(+0.59%)
Jan 22, 2019 32.54 32.59 32.21 32.38 148,577 -0.37(-1.12%)
Jan 18, 2019 32.68 32.82 32.64 32.75 119,406 +0.16(+0.48%)
Jan 17, 2019 32.36 32.68 32.36 32.59 78,572 +0.12(+0.38%)
Jan 16, 2019 32.26 32.54 32.26 32.47 169,962 +0.23(+0.71%)
Jan 15, 2019 32.22 32.29 32.08 32.24 72,629 +0.05(+0.16%)
Jan 14, 2019 32.22 32.28 32.12 32.19 88,012 -0.12(-0.38%)
Jan 11, 2019 32.17 32.33 32.15 32.31 130,546 +0.03(+0.11%)
Jan 10, 2019 32.08 32.29 31.98 32.28 146,097 +0.19(+0.60%)
Jan 09, 2019 31.98 32.12 31.87 32.08 125,054 +0.21(+0.66%)
Jan 08, 2019 31.73 31.89 31.54 31.87 131,625 +0.39(+1.22%)
Jan 07, 2019 31.23 31.63 31.16 31.49 108,653 +0.33(+1.07%)
Jan 04, 2019 30.61 31.16 30.56 31.16 161,112 +0.86(+2.83%)
Jan 03, 2019 30.25 30.58 30.11 30.30 223,537 +0.05(+0.17%)
Jan 02, 2019 29.76 30.26 29.60 30.25 1,044,969 +0.32(+1.05%)
Dec 31, 2018 30.16 30.19 29.77 29.93 323,482 -0.05(-0.18%)
Dec 28, 2018 30.12 30.32 29.88 29.98 310,284 +0.11(+0.38%)
Dec 27, 2018 29.73 29.89 29.23 29.87 231,083 -0.10(-0.35%)
Dec 26, 2018 29.04 30.01 28.93 29.97 568,124 +1.01(+3.48%)
Dec 24, 2018 29.52 29.61 28.97 28.97 195,212 -0.49(-1.65%)
Dec 21, 2018 29.90 30.25 29.38 29.45 393,016 -0.54(-1.80%)
Dec 20, 2018 30.41 30.60 29.78 29.99 359,869 -0.43(-1.43%)
Dec 19, 2018 30.89 31.14 30.39 30.42 194,341 -0.40(-1.30%)
Dec 18, 2018 31.00 31.19 30.77 30.82 182,983 -0.05(-0.17%)
Dec 17, 2018 31.73 31.81 30.79 30.88 323,491 -0.89(-2.79%)
Dec 14, 2018 31.83 32.02 31.71 31.76 127,435 -0.28(-0.87%)
Dec 13, 2018 32.04 32.18 31.97 32.04 195,872 +0.09(+0.27%)
Dec 12, 2018 32.16 32.27 31.95 31.95 293,635 +0.00(+0.00%)
Dec 11, 2018 32.18 32.27 31.91 31.95 145,710 -0.02(-0.05%)
Dec 10, 2018 32.30 32.37 31.71 31.97 268,975 -0.42(-1.29%)
Dec 07, 2018 32.68 32.79 32.32 32.39 181,795 -0.26(-0.80%)
Dec 06, 2018 32.30 32.66 31.95 32.65 235,089 +0.23(+0.72%)
Dec 04, 2018 33.09 33.17 32.40 32.41 225,569 -0.72(-2.19%)
Dec 03, 2018 33.33 33.36 32.99 33.14 112,686 +0.09(+0.26%)
Nov 30, 2018 33.03 33.09 32.87 33.05 100,401 -0.07(-0.21%)
Nov 29, 2018 33.05 33.24 32.97 33.12 106,605 +0.03(+0.10%)
Nov 28, 2018 32.67 33.12 32.48 33.09 183,742 +0.40(+1.21%)
Nov 27, 2018 32.59 32.72 32.55 32.69 79,710 +0.07(+0.21%)
Nov 26, 2018 32.55 32.74 32.55 32.62 125,390 +0.22(+0.69%)
Nov 23, 2018 32.55 32.57 32.40 32.40 42,051 -0.16(-0.48%)
Nov 21, 2018 32.55 32.55 32.55 0 +0.19(+0.59%)
Nov 20, 2018 32.46 32.59 32.27 32.36 125,508 -0.33(-1.00%)
Nov 19, 2018 32.76 32.92 32.59 32.69 73,061 -0.17(-0.52%)
Nov 16, 2018 32.64 32.93 32.62 32.86 94,369 +0.16(+0.47%)
Nov 15, 2018 32.77 32.81 32.45 32.71 200,580 -0.22(-0.68%)
Nov 14, 2018 33.12 33.24 32.74 32.93 165,113 -0.10(-0.31%)
Nov 13, 2018 33.07 33.27 32.96 33.03 122,643 +0.02(+0.05%)
Nov 12, 2018 33.33 33.42 33.00 33.02 91,672 -0.38(-1.14%)
Nov 09, 2018 33.43 33.45 33.22 33.40 116,815 -0.05(-0.15%)
Nov 08, 2018 33.57 33.59 33.40 33.45 89,042 -0.24(-0.72%)
Nov 07, 2018 33.50 33.69 33.34 33.69 158,049 +0.45(+1.35%)
Nov 06, 2018 33.17 33.27 33.11 33.24 123,193 -0.05(-0.16%)
Nov 05, 2018 33.02 33.36 33.02 33.29 245,647 +0.32(+0.97%)
Nov 02, 2018 33.14 33.18 32.74 32.97 127,045 -0.09(-0.26%)
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.