Skip to main content

GX Superdividend ETF (NY: SDIV )

21.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 30.72 30.74 30.53 30.56 129,357 -0.10(-0.34%)
Nov 29, 2016 30.51 30.74 30.48 30.66 76,389 +0.10(+0.34%)
Nov 28, 2016 30.60 30.71 30.54 30.56 109,427 -0.06(-0.20%)
Nov 25, 2016 30.66 30.68 30.57 30.62 169,874 +0.13(+0.44%)
Nov 23, 2016 30.48 30.48 30.48 0 -0.10(-0.34%)
Nov 22, 2016 30.48 30.60 30.42 30.59 152,359 +0.25(+0.84%)
Nov 21, 2016 30.14 30.36 30.14 30.33 84,153 +0.25(+0.85%)
Nov 18, 2016 30.05 30.18 29.99 30.08 123,133 +0.04(+0.15%)
Nov 17, 2016 30.14 30.24 30.03 30.03 168,108 +0.03(+0.10%)
Nov 16, 2016 29.91 30.08 29.91 30.00 72,031 -0.07(-0.25%)
Nov 15, 2016 29.84 30.09 29.84 30.08 78,681 +0.24(+0.80%)
Nov 14, 2016 29.63 29.88 29.63 29.84 79,616 +0.03(+0.10%)
Nov 11, 2016 29.63 29.85 29.54 29.81 99,324 +0.00(+0.00%)
Nov 10, 2016 30.08 30.08 29.58 29.81 667,723 -0.28(-0.94%)
Nov 09, 2016 29.75 30.20 29.73 30.09 171,099 -0.01(-0.05%)
Nov 08, 2016 29.99 30.20 29.85 30.11 144,382 +0.07(+0.25%)
Nov 07, 2016 29.97 30.05 29.90 30.03 153,717 +0.48(+1.62%)
Nov 04, 2016 29.60 29.69 29.51 29.55 166,031 -0.12(-0.40%)
Nov 03, 2016 29.76 29.85 29.61 29.67 307,253 -0.04(-0.15%)
Nov 02, 2016 29.96 30.02 29.70 29.72 142,025 -0.31(-1.05%)
Nov 01, 2016 30.54 30.54 29.91 30.03 164,909 -0.34(-1.13%)
Oct 31, 2016 30.39 30.43 30.24 30.38 76,102 +0.13(+0.44%)
Oct 28, 2016 30.39 30.47 30.18 30.24 206,221 -0.15(-0.49%)
Oct 27, 2016 30.85 30.85 30.39 30.39 111,935 -0.39(-1.26%)
Oct 26, 2016 30.90 30.94 30.72 30.78 120,487 -0.22(-0.72%)
Oct 25, 2016 31.06 31.10 30.96 31.00 90,672 +0.00(+0.00%)
Oct 24, 2016 31.06 31.11 30.87 31.00 49,393 +0.03(+0.10%)
Oct 21, 2016 30.84 30.98 30.81 30.97 44,195 -0.03(-0.10%)
Oct 20, 2016 31.09 31.09 30.86 31.00 67,812 -0.10(-0.33%)
Oct 19, 2016 31.01 31.18 30.94 31.10 128,807 +0.17(+0.55%)
Oct 18, 2016 30.88 31.03 30.81 30.93 41,744 +0.37(+1.20%)
Oct 17, 2016 30.67 30.73 30.55 30.57 67,838 -0.13(-0.44%)
Oct 14, 2016 30.91 30.95 30.69 30.70 91,618 +0.03(+0.10%)
Oct 13, 2016 30.43 30.76 30.41 30.67 64,279 +0.04(+0.15%)
Oct 12, 2016 30.55 30.72 30.46 30.63 60,628 +0.12(+0.39%)
Oct 11, 2016 30.76 30.76 30.40 30.51 140,510 -0.39(-1.25%)
Oct 10, 2016 30.76 31.01 30.76 30.90 42,434 +0.24(+0.78%)
Oct 07, 2016 30.81 30.90 30.46 30.66 130,192 -0.15(-0.49%)
Oct 06, 2016 30.88 30.89 30.66 30.81 84,931 -0.19(-0.61%)
Oct 05, 2016 31.18 31.24 30.98 31.00 155,775 -0.13(-0.43%)
Oct 04, 2016 31.62 31.62 31.01 31.13 145,299 -0.49(-1.55%)
Oct 03, 2016 31.74 31.74 31.50 31.62 78,478 -0.10(-0.33%)
Sep 30, 2016 31.71 31.85 31.62 31.73 100,556 +0.09(+0.28%)
Sep 29, 2016 31.90 31.98 31.53 31.64 114,260 -0.31(-0.97%)
Sep 28, 2016 31.76 31.98 31.54 31.95 97,214 +0.33(+1.03%)
Sep 27, 2016 31.58 31.73 31.51 31.62 86,417 -0.04(-0.14%)
Sep 26, 2016 31.65 31.83 31.65 31.67 70,732 -0.11(-0.36%)
Sep 23, 2016 31.82 31.90 31.76 31.78 85,395 -0.20(-0.62%)
Sep 22, 2016 31.83 31.99 31.83 31.98 105,643 +0.40(+1.26%)
Sep 21, 2016 31.30 31.62 31.12 31.58 61,375 +0.43(+1.38%)
Sep 20, 2016 31.30 31.31 31.15 31.15 50,782 +0.00(+0.00%)
Sep 19, 2016 30.96 31.27 30.96 31.15 93,128 +0.33(+1.05%)
Sep 16, 2016 30.77 30.87 30.68 30.83 69,376 -0.10(-0.33%)
Sep 15, 2016 30.71 31.01 30.68 30.93 85,840 +0.19(+0.62%)
Sep 14, 2016 30.74 30.94 30.67 30.74 98,119 +0.09(+0.29%)
Sep 13, 2016 31.09 31.09 30.52 30.65 204,728 -0.75(-2.40%)
Sep 12, 2016 30.94 31.49 30.88 31.40 229,834 +0.20(+0.64%)
Sep 09, 2016 32.01 32.01 31.20 31.20 203,421 -1.10(-3.41%)
Sep 08, 2016 32.29 32.36 32.20 32.30 85,346 +0.00(+0.01%)
Sep 07, 2016 32.17 32.30 32.14 32.30 73,517 +0.18(+0.55%)
Sep 06, 2016 31.93 32.14 31.88 32.13 212,829 +0.27(+0.85%)
Sep 02, 2016 31.71 31.86 31.86 31.86 67,264 +0.32(+1.02%)
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.