Skip to main content

GX Superdividend ETF (NY: SDIV )

22.08 -0.19 (-0.85%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 8.027 7.951 7.951 7.951 485,702 -0.09(-1.07%)
Dec 30, 2014 8.048 8.062 8.024 8.037 576,035 -0.03(-0.43%)
Dec 29, 2014 8.041 8.106 8.041 8.072 733,105 +0.11(+1.38%)
Dec 26, 2014 7.955 7.975 7.935 7.962 553,216 +0.06(+0.77%)
Dec 24, 2014 7.901 7.901 7.901 7.901 330,062 -0.00(-0.04%)
Dec 23, 2014 7.921 7.928 7.894 7.905 907,806 -0.01(-0.13%)
Dec 22, 2014 7.915 7.932 7.898 7.915 801,875 +0.03(+0.39%)
Dec 19, 2014 7.854 7.911 7.840 7.884 660,715 +0.02(+0.26%)
Dec 18, 2014 7.810 7.864 7.791 7.864 1,684,761 +0.12(+1.59%)
Dec 17, 2014 7.594 7.770 7.594 7.741 767,621 +0.13(+1.71%)
Dec 16, 2014 7.557 7.699 7.557 7.611 1,491,060 +0.04(+0.58%)
Dec 15, 2014 7.668 7.695 7.553 7.567 1,790,594 -0.11(-1.41%)
Dec 12, 2014 7.746 7.770 7.672 7.675 978,171 -0.11(-1.39%)
Dec 11, 2014 7.770 7.840 7.763 7.783 833,177 +0.01(+0.09%)
Dec 10, 2014 7.867 7.874 7.763 7.776 916,591 -0.10(-1.29%)
Dec 09, 2014 7.840 7.878 7.803 7.878 1,134,803 -0.02(-0.30%)
Dec 08, 2014 7.999 8.006 7.898 7.901 1,095,737 -0.11(-1.35%)
Dec 05, 2014 8.029 8.029 7.997 8.009 587,929 -0.02(-0.21%)
Dec 04, 2014 8.060 8.060 7.999 8.026 618,266 -0.04(-0.50%)
Dec 03, 2014 8.060 8.083 8.056 8.067 652,197 +0.01(+0.13%)
Dec 02, 2014 8.019 8.073 8.019 8.056 594,220 +0.02(+0.25%)
Dec 01, 2014 8.087 8.090 8.006 8.036 613,333 +0.01(+0.14%)
Nov 28, 2014 8.058 8.058 8.016 8.025 417,935 -0.07(-0.82%)
Nov 26, 2014 8.082 8.091 8.091 8.091 414,515 +0.03(+0.37%)
Nov 25, 2014 8.038 8.068 8.038 8.062 465,304 +0.02(+0.21%)
Nov 24, 2014 8.075 8.075 8.025 8.045 676,854 -0.02(-0.21%)
Nov 21, 2014 8.072 8.078 8.035 8.062 604,549 +0.06(+0.71%)
Nov 20, 2014 7.965 8.008 7.960 8.005 479,400 +0.02(+0.25%)
Nov 19, 2014 8.022 8.028 7.959 7.985 684,805 -0.04(-0.50%)
Nov 18, 2014 7.968 8.032 7.968 8.025 632,362 +0.07(+0.88%)
Nov 17, 2014 7.952 7.972 7.939 7.955 504,436 -0.02(-0.29%)
Nov 14, 2014 7.935 7.988 7.932 7.978 319,183 +0.02(+0.25%)
Nov 13, 2014 7.992 8.012 7.942 7.959 1,046,877 -0.03(-0.37%)
Nov 12, 2014 7.982 7.995 7.962 7.988 723,672 -0.02(-0.25%)
Nov 11, 2014 7.982 8.013 7.966 8.008 1,034,845 +0.04(+0.54%)
Nov 10, 2014 7.985 7.992 7.952 7.965 738,304 -0.01(-0.08%)
Nov 07, 2014 7.929 7.972 7.912 7.972 645,588 +0.05(+0.59%)
Nov 06, 2014 7.982 7.982 7.917 7.925 705,717 -0.06(-0.71%)
Nov 05, 2014 7.972 7.982 7.942 7.982 981,220 +0.02(+0.25%)
Nov 04, 2014 7.988 8.000 7.945 7.962 678,900 -0.04(-0.50%)
Nov 03, 2014 8.048 8.048 7.986 8.002 755,122 +0.03(+0.43%)
Oct 31, 2014 7.974 7.974 7.915 7.967 602,688 +0.05(+0.58%)
Oct 30, 2014 7.856 7.935 7.856 7.922 910,613 +0.04(+0.54%)
Oct 29, 2014 7.951 7.958 7.837 7.879 700,029 -0.06(-0.74%)
Oct 28, 2014 7.846 7.938 7.846 7.938 607,394 +0.14(+1.81%)
Oct 27, 2014 7.794 7.833 7.833 7.797 684,108 -0.04(-0.46%)
Oct 24, 2014 7.814 7.833 7.796 7.833 422,812 +0.04(+0.55%)
Oct 23, 2014 7.791 7.823 7.780 7.791 918,116 +0.04(+0.55%)
Oct 22, 2014 7.820 7.820 7.745 7.748 967,390 -0.05(-0.67%)
Oct 21, 2014 7.761 7.804 7.751 7.800 974,285 +0.07(+0.85%)
Oct 20, 2014 7.660 7.735 7.660 7.735 1,022,026 +0.07(+0.90%)
Oct 17, 2014 7.679 7.702 7.633 7.666 1,025,470 +0.08(+1.04%)
Oct 16, 2014 7.440 7.630 7.408 7.588 1,059,586 +0.03(+0.39%)
Oct 15, 2014 7.548 7.581 7.414 7.558 4,121,715 -0.02(-0.30%)
Oct 14, 2014 7.591 7.647 7.566 7.581 880,391 +0.02(+0.30%)
Oct 13, 2014 7.594 7.647 7.558 7.558 1,171,359 -0.01(-0.13%)
Oct 10, 2014 7.620 7.650 7.555 7.568 2,338,937 -0.09(-1.20%)
Oct 09, 2014 7.794 7.796 7.653 7.660 1,192,053 -0.15(-1.89%)
Oct 08, 2014 7.709 7.813 7.653 7.807 1,349,237 +0.11(+1.45%)
Oct 07, 2014 7.768 7.768 7.696 7.696 832,051 -0.08(-0.97%)
Oct 06, 2014 7.784 7.797 7.742 7.771 966,989 +0.03(+0.34%)
Oct 03, 2014 7.745 7.751 7.706 7.745 786,524 +0.01(+0.17%)
Oct 02, 2014 7.755 7.760 7.656 7.732 1,560,331 -0.02(-0.21%)
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.