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 31.46 31.61 31.42 31.53 137,004 +0.12(+0.38%)
Feb 26, 2015 31.54 31.54 31.33 31.41 129,587 -0.26(-0.84%)
Feb 25, 2015 31.61 31.71 31.54 31.67 155,676 +0.11(+0.34%)
Feb 24, 2015 31.52 31.65 31.40 31.57 218,328 +0.03(+0.08%)
Feb 23, 2015 31.36 31.54 31.36 31.54 239,396 +0.03(+0.08%)
Feb 20, 2015 31.38 31.57 31.26 31.52 127,024 +0.12(+0.38%)
Feb 19, 2015 31.50 31.53 31.29 31.40 198,270 -0.19(-0.59%)
Feb 18, 2015 31.57 31.59 31.41 31.58 165,978 +0.01(+0.04%)
Feb 17, 2015 31.49 31.59 31.37 31.57 203,870 +0.08(+0.25%)
Feb 13, 2015 31.36 31.49 31.49 31.49 211,365 +0.19(+0.59%)
Feb 12, 2015 30.97 31.30 30.97 31.30 177,227 +0.40(+1.29%)
Feb 11, 2015 30.92 30.95 30.73 30.91 173,239 -0.08(-0.26%)
Feb 10, 2015 31.02 31.02 30.80 30.99 119,051 +0.08(+0.26%)
Feb 09, 2015 30.77 30.98 30.77 30.91 107,022 -0.05(-0.17%)
Feb 06, 2015 31.16 31.20 30.87 30.96 152,597 -0.25(-0.81%)
Feb 05, 2015 30.97 31.24 30.97 31.21 225,515 +0.40(+1.29%)
Feb 04, 2015 31.00 31.01 30.80 30.81 209,183 -0.37(-1.19%)
Feb 03, 2015 30.76 31.20 30.71 31.18 289,309 +0.66(+2.17%)
Feb 02, 2015 30.35 30.57 30.18 30.52 153,967 +0.32(+1.05%)
Jan 30, 2015 30.36 30.43 30.18 30.20 186,438 -0.38(-1.25%)
Jan 29, 2015 30.49 30.59 30.31 30.59 182,374 +0.22(+0.74%)
Jan 28, 2015 30.77 30.79 30.32 30.36 250,166 -0.34(-1.12%)
Jan 27, 2015 30.56 30.77 30.56 30.70 160,366 +0.01(+0.04%)
Jan 26, 2015 30.49 30.73 30.44 30.69 166,049 +0.25(+0.81%)
Jan 23, 2015 30.59 30.62 30.43 30.44 137,902 -0.23(-0.76%)
Jan 22, 2015 30.43 30.72 30.41 30.68 220,513 +0.30(+1.00%)
Jan 21, 2015 30.31 30.49 30.30 30.37 344,247 +0.08(+0.26%)
Jan 20, 2015 30.57 30.57 30.22 30.30 134,984 -0.18(-0.61%)
Jan 16, 2015 30.02 30.51 30.02 30.48 108,715 +0.45(+1.49%)
Jan 15, 2015 30.27 30.28 30.03 30.03 191,200 -0.07(-0.22%)
Jan 14, 2015 29.90 30.16 29.82 30.10 157,906 +0.08(+0.26%)
Jan 13, 2015 30.27 30.35 29.86 30.02 150,019 +0.01(+0.04%)
Jan 12, 2015 30.18 30.22 29.94 30.01 101,888 -0.24(-0.78%)
Jan 09, 2015 30.40 30.44 30.18 30.24 179,543 -0.01(-0.04%)
Jan 08, 2015 30.16 30.31 30.08 30.26 181,358 +0.28(+0.92%)
Jan 07, 2015 29.89 30.05 29.79 29.98 184,750 +0.17(+0.57%)
Jan 06, 2015 30.02 30.12 29.69 29.81 158,292 -0.17(-0.57%)
Jan 05, 2015 30.31 30.31 29.95 29.98 379,274 -0.46(-1.52%)
Jan 02, 2015 30.41 30.52 30.32 30.44 115,555 +0.04(+0.13%)
Dec 31, 2014 30.69 30.40 30.40 30.40 127,034 -0.33(-1.07%)
Dec 30, 2014 30.77 30.82 30.68 30.73 150,661 -0.13(-0.43%)
Dec 29, 2014 30.74 30.99 30.74 30.86 191,742 -0.01(-0.03%)
Dec 26, 2014 30.85 30.92 30.77 30.87 142,676 +0.24(+0.77%)
Dec 24, 2014 30.64 30.64 30.64 30.64 85,124 -0.01(-0.04%)
Dec 23, 2014 30.71 30.74 30.61 30.65 234,126 -0.04(-0.13%)
Dec 22, 2014 30.69 30.75 30.62 30.69 206,806 +0.12(+0.39%)
Dec 19, 2014 30.45 30.68 30.40 30.57 170,400 +0.08(+0.26%)
Dec 18, 2014 30.28 30.49 30.21 30.49 434,505 +0.48(+1.59%)
Dec 17, 2014 29.45 30.13 29.45 30.01 197,972 +0.50(+1.71%)
Dec 16, 2014 29.30 29.85 29.30 29.51 384,549 +0.17(+0.58%)
Dec 15, 2014 29.73 29.84 29.29 29.34 461,800 -0.42(-1.41%)
Dec 12, 2014 30.03 30.13 29.75 29.76 252,273 -0.42(-1.39%)
Dec 11, 2014 30.13 30.40 30.10 30.18 214,879 +0.03(+0.09%)
Dec 10, 2014 30.51 30.53 30.10 30.15 236,391 -0.39(-1.29%)
Dec 09, 2014 30.40 30.54 30.26 30.54 292,669 -0.09(-0.30%)
Dec 08, 2014 31.02 31.04 30.62 30.64 282,594 -0.42(-1.35%)
Dec 05, 2014 31.13 31.13 31.01 31.05 151,629 -0.07(-0.21%)
Dec 04, 2014 31.25 31.25 31.02 31.12 159,452 -0.16(-0.50%)
Dec 03, 2014 31.25 31.34 31.24 31.28 168,203 +0.04(+0.13%)
Dec 02, 2014 31.09 31.30 31.09 31.24 153,251 +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.