Skip to main content

GX Superdividend ETF (NY: SDIV )

21.98 -0.05 (-0.20%)
Streaming Delayed Price Updated: 12:55 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 30.73 30.74 30.53 30.56 129,332 -0.10(-0.34%)
Nov 29, 2016 30.52 30.74 30.49 30.67 76,374 +0.10(+0.34%)
Nov 28, 2016 30.61 30.71 30.55 30.56 109,406 -0.06(-0.20%)
Nov 25, 2016 30.67 30.68 30.58 30.62 169,842 +0.13(+0.44%)
Nov 23, 2016 30.49 30.49 30.49 0 -0.10(-0.34%)
Nov 22, 2016 30.49 30.61 30.43 30.59 152,330 +0.25(+0.84%)
Nov 21, 2016 30.14 30.37 30.14 30.34 84,137 +0.25(+0.84%)
Nov 18, 2016 30.05 30.19 29.99 30.08 123,110 +0.04(+0.15%)
Nov 17, 2016 30.14 30.25 30.04 30.04 168,076 +0.03(+0.10%)
Nov 16, 2016 29.92 30.08 29.92 30.01 72,017 -0.07(-0.25%)
Nov 15, 2016 29.84 30.10 29.84 30.08 78,666 +0.24(+0.80%)
Nov 14, 2016 29.63 29.89 29.63 29.84 79,600 +0.03(+0.10%)
Nov 11, 2016 29.63 29.86 29.54 29.81 99,305 +0.00(+0.00%)
Nov 10, 2016 30.08 30.08 29.58 29.81 667,595 -0.28(-0.94%)
Nov 09, 2016 29.75 30.20 29.74 30.10 171,066 -0.02(-0.05%)
Nov 08, 2016 29.99 30.20 29.86 30.11 144,354 +0.07(+0.25%)
Nov 07, 2016 29.98 30.05 29.90 30.04 153,688 +0.48(+1.62%)
Nov 04, 2016 29.60 29.69 29.51 29.56 165,999 -0.12(-0.40%)
Nov 03, 2016 29.77 29.86 29.62 29.68 307,194 -0.04(-0.15%)
Nov 02, 2016 29.96 30.02 29.71 29.72 141,998 -0.31(-1.05%)
Nov 01, 2016 30.55 30.55 29.92 30.04 164,878 -0.34(-1.13%)
Oct 31, 2016 30.40 30.44 30.25 30.38 76,088 +0.13(+0.44%)
Oct 28, 2016 30.40 30.48 30.19 30.25 206,181 -0.15(-0.49%)
Oct 27, 2016 30.86 30.86 30.40 30.40 111,913 -0.39(-1.26%)
Oct 26, 2016 30.90 30.95 30.72 30.78 120,464 -0.22(-0.72%)
Oct 25, 2016 31.07 31.11 30.97 31.01 90,655 +0.00(+0.00%)
Oct 24, 2016 31.07 31.12 30.87 31.01 49,384 +0.03(+0.10%)
Oct 21, 2016 30.84 30.99 30.81 30.98 44,186 -0.03(-0.10%)
Oct 20, 2016 31.09 31.09 30.86 31.01 67,799 -0.10(-0.33%)
Oct 19, 2016 31.02 31.18 30.95 31.11 128,782 +0.17(+0.55%)
Oct 18, 2016 30.89 31.04 30.81 30.94 41,736 +0.37(+1.20%)
Oct 17, 2016 30.68 30.74 30.56 30.57 67,825 -0.13(-0.44%)
Oct 14, 2016 30.92 30.96 30.69 30.71 91,601 +0.03(+0.10%)
Oct 13, 2016 30.44 30.77 30.41 30.68 64,267 +0.04(+0.15%)
Oct 12, 2016 30.56 30.73 30.47 30.63 60,616 +0.12(+0.39%)
Oct 11, 2016 30.77 30.77 30.41 30.52 140,483 -0.39(-1.25%)
Oct 10, 2016 30.77 31.02 30.77 30.90 42,426 +0.24(+0.78%)
Oct 07, 2016 30.81 30.90 30.47 30.66 130,167 -0.15(-0.49%)
Oct 06, 2016 30.89 30.90 30.66 30.82 84,914 -0.19(-0.61%)
Oct 05, 2016 31.18 31.24 30.99 31.01 155,745 -0.13(-0.43%)
Oct 04, 2016 31.63 31.63 31.02 31.14 145,272 -0.49(-1.55%)
Oct 03, 2016 31.75 31.75 31.51 31.63 78,463 -0.10(-0.33%)
Sep 30, 2016 31.72 31.85 31.63 31.73 100,537 +0.09(+0.28%)
Sep 29, 2016 31.91 31.98 31.54 31.64 114,238 -0.31(-0.97%)
Sep 28, 2016 31.76 31.98 31.54 31.95 97,195 +0.33(+1.03%)
Sep 27, 2016 31.59 31.73 31.51 31.63 86,400 -0.04(-0.14%)
Sep 26, 2016 31.66 31.84 31.66 31.67 70,718 -0.11(-0.36%)
Sep 23, 2016 31.82 31.91 31.76 31.79 85,378 -0.20(-0.62%)
Sep 22, 2016 31.84 32.00 31.84 31.98 105,623 +0.40(+1.26%)
Sep 21, 2016 31.30 31.63 31.13 31.59 61,363 +0.43(+1.38%)
Sep 20, 2016 31.30 31.32 31.16 31.16 50,773 +0.00(+0.00%)
Sep 19, 2016 30.96 31.28 30.96 31.16 93,110 +0.33(+1.05%)
Sep 16, 2016 30.77 30.88 30.68 30.83 69,363 -0.10(-0.33%)
Sep 15, 2016 30.71 31.01 30.68 30.94 85,824 +0.19(+0.62%)
Sep 14, 2016 30.74 30.94 30.68 30.74 98,101 +0.09(+0.29%)
Sep 13, 2016 31.10 31.10 30.52 30.65 204,689 -0.75(-2.40%)
Sep 12, 2016 30.95 31.49 30.89 31.41 229,790 +0.20(+0.64%)
Sep 09, 2016 32.01 32.01 31.21 31.21 203,382 -1.10(-3.41%)
Sep 08, 2016 32.29 32.37 32.21 32.31 85,330 +0.00(+0.01%)
Sep 07, 2016 32.18 32.31 32.15 32.31 73,503 +0.18(+0.55%)
Sep 06, 2016 31.94 32.15 31.88 32.13 212,788 +0.27(+0.85%)
Sep 02, 2016 31.72 31.86 31.86 31.86 67,251 +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.