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 (%)
Feb 27, 2015 31.47 31.61 31.43 31.53 136,978 +0.12(+0.38%)
Feb 26, 2015 31.55 31.55 31.34 31.42 129,562 -0.27(-0.84%)
Feb 25, 2015 31.61 31.72 31.55 31.68 155,647 +0.11(+0.34%)
Feb 24, 2015 31.52 31.65 31.40 31.57 218,286 +0.03(+0.08%)
Feb 23, 2015 31.36 31.55 31.36 31.55 239,350 +0.03(+0.08%)
Feb 20, 2015 31.39 31.57 31.27 31.52 127,000 +0.12(+0.38%)
Feb 19, 2015 31.51 31.53 31.30 31.40 198,232 -0.19(-0.59%)
Feb 18, 2015 31.57 31.59 31.42 31.59 165,946 +0.01(+0.04%)
Feb 17, 2015 31.49 31.60 31.38 31.57 203,831 +0.08(+0.25%)
Feb 13, 2015 31.36 31.49 31.49 31.49 211,325 +0.19(+0.59%)
Feb 12, 2015 30.98 31.31 30.98 31.31 177,194 +0.40(+1.29%)
Feb 11, 2015 30.92 30.95 30.74 30.91 173,206 -0.08(-0.26%)
Feb 10, 2015 31.03 31.03 30.81 30.99 119,028 +0.08(+0.26%)
Feb 09, 2015 30.78 30.99 30.78 30.91 107,001 -0.05(-0.17%)
Feb 06, 2015 31.16 31.20 30.87 30.96 152,567 -0.25(-0.81%)
Feb 05, 2015 30.98 31.24 30.98 31.22 225,472 +0.40(+1.29%)
Feb 04, 2015 31.00 31.02 30.81 30.82 209,143 -0.37(-1.19%)
Feb 03, 2015 30.77 31.20 30.71 31.19 289,254 +0.66(+2.17%)
Feb 02, 2015 30.36 30.58 30.18 30.53 153,937 +0.32(+1.05%)
Jan 30, 2015 30.37 30.43 30.18 30.21 186,402 -0.38(-1.25%)
Jan 29, 2015 30.50 30.59 30.31 30.59 182,339 +0.22(+0.74%)
Jan 28, 2015 30.78 30.80 30.33 30.37 250,118 -0.34(-1.12%)
Jan 27, 2015 30.56 30.78 30.56 30.71 160,336 +0.01(+0.04%)
Jan 26, 2015 30.50 30.74 30.45 30.70 166,017 +0.25(+0.81%)
Jan 23, 2015 30.59 30.63 30.43 30.45 137,875 -0.23(-0.76%)
Jan 22, 2015 30.43 30.72 30.42 30.68 220,471 +0.30(+1.00%)
Jan 21, 2015 30.31 30.50 30.30 30.38 344,181 +0.08(+0.26%)
Jan 20, 2015 30.58 30.58 30.22 30.30 134,958 -0.18(-0.61%)
Jan 16, 2015 30.02 30.51 30.02 30.49 108,694 +0.45(+1.49%)
Jan 15, 2015 30.27 30.29 30.04 30.04 191,163 -0.07(-0.22%)
Jan 14, 2015 29.91 30.17 29.83 30.10 157,876 +0.08(+0.26%)
Jan 13, 2015 30.27 30.35 29.87 30.02 149,990 +0.01(+0.04%)
Jan 12, 2015 30.18 30.22 29.95 30.01 101,869 -0.24(-0.78%)
Jan 09, 2015 30.41 30.45 30.18 30.25 179,509 -0.01(-0.04%)
Jan 08, 2015 30.17 30.31 30.09 30.26 181,323 +0.28(+0.92%)
Jan 07, 2015 29.89 30.06 29.80 29.98 184,714 +0.17(+0.57%)
Jan 06, 2015 30.02 30.13 29.69 29.81 158,261 -0.17(-0.57%)
Jan 05, 2015 30.31 30.31 29.96 29.98 379,201 -0.46(-1.52%)
Jan 02, 2015 30.42 30.53 30.33 30.45 115,533 +0.04(+0.13%)
Dec 31, 2014 30.70 30.41 30.41 30.41 127,010 -0.33(-1.07%)
Dec 30, 2014 30.78 30.83 30.68 30.74 150,632 -0.13(-0.43%)
Dec 29, 2014 30.75 31.00 30.75 30.87 191,705 -0.01(-0.03%)
Dec 26, 2014 30.85 30.93 30.77 30.88 142,649 +0.24(+0.77%)
Dec 24, 2014 30.64 30.64 30.64 30.64 85,108 -0.01(-0.04%)
Dec 23, 2014 30.72 30.75 30.62 30.66 234,081 -0.04(-0.13%)
Dec 22, 2014 30.69 30.76 30.63 30.69 206,766 +0.12(+0.39%)
Dec 19, 2014 30.46 30.68 30.41 30.58 170,368 +0.08(+0.26%)
Dec 18, 2014 30.29 30.50 30.21 30.50 434,422 +0.48(+1.59%)
Dec 17, 2014 29.45 30.13 29.45 30.02 197,934 +0.50(+1.71%)
Dec 16, 2014 29.31 29.86 29.31 29.52 384,475 +0.17(+0.58%)
Dec 15, 2014 29.74 29.84 29.29 29.35 461,711 -0.42(-1.41%)
Dec 12, 2014 30.04 30.13 29.75 29.77 252,225 -0.42(-1.39%)
Dec 11, 2014 30.13 30.41 30.11 30.18 214,838 +0.03(+0.09%)
Dec 10, 2014 30.51 30.54 30.11 30.16 236,346 -0.39(-1.29%)
Dec 09, 2014 30.41 30.55 30.26 30.55 292,613 -0.09(-0.30%)
Dec 08, 2014 31.02 31.05 30.63 30.64 282,540 -0.42(-1.35%)
Dec 05, 2014 31.14 31.14 31.01 31.06 151,599 -0.07(-0.21%)
Dec 04, 2014 31.26 31.26 31.02 31.13 159,422 -0.16(-0.50%)
Dec 03, 2014 31.26 31.35 31.24 31.28 168,171 +0.04(+0.13%)
Dec 02, 2014 31.10 31.31 31.10 31.24 153,221 +0.08(+0.25%)
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.