Skip to main content

GX Superdividend ETF (NY: SDIV )

22.01 +0.07 (+0.32%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 33.02 33.02 32.84 32.89 171,788 -0.12(-0.37%)
Feb 27, 2019 33.19 33.19 32.87 33.02 244,455 -0.14(-0.43%)
Feb 26, 2019 33.30 33.30 33.12 33.16 206,780 -0.07(-0.21%)
Feb 25, 2019 33.49 33.49 33.17 33.23 274,049 -0.09(-0.26%)
Feb 22, 2019 33.21 33.43 33.14 33.32 157,199 +0.33(+1.02%)
Feb 21, 2019 33.16 33.16 32.89 32.98 165,879 -0.19(-0.58%)
Feb 20, 2019 33.35 33.35 33.16 33.17 255,015 -0.18(-0.53%)
Feb 19, 2019 33.16 33.39 33.09 33.35 200,045 -0.02(-0.05%)
Feb 15, 2019 33.21 33.39 33.19 33.37 226,183 +0.21(+0.64%)
Feb 14, 2019 33.30 33.32 33.05 33.16 175,486 -0.16(-0.48%)
Feb 13, 2019 33.49 33.49 33.26 33.32 197,951 -0.14(-0.42%)
Feb 12, 2019 33.53 33.53 33.43 33.46 118,271 +0.00(+0.00%)
Feb 11, 2019 33.49 33.49 33.39 33.46 125,714 -0.07(-0.21%)
Feb 08, 2019 33.49 33.53 33.32 33.53 77,777 +0.00(+0.00%)
Feb 07, 2019 33.58 33.59 33.35 33.53 207,466 -0.09(-0.26%)
Feb 06, 2019 33.77 33.77 33.56 33.62 77,733 -0.21(-0.63%)
Feb 05, 2019 33.76 33.83 33.62 33.83 124,865 +0.19(+0.55%)
Feb 04, 2019 33.45 33.66 33.34 33.64 85,148 +0.19(+0.58%)
Feb 01, 2019 33.59 33.59 33.31 33.45 139,002 -0.16(-0.47%)
Jan 31, 2019 33.45 33.61 33.31 33.61 96,044 +0.17(+0.52%)
Jan 30, 2019 33.33 33.53 33.15 33.43 159,086 +0.23(+0.69%)
Jan 29, 2019 33.22 33.24 33.12 33.20 80,178 +0.02(+0.05%)
Jan 28, 2019 33.01 33.20 32.96 33.19 94,208 +0.09(+0.26%)
Jan 25, 2019 32.91 33.10 32.87 33.10 99,867 +0.40(+1.23%)
Jan 24, 2019 32.57 32.70 32.47 32.70 72,111 +0.12(+0.38%)
Jan 23, 2019 32.52 32.61 32.38 32.57 95,428 +0.19(+0.59%)
Jan 22, 2019 32.54 32.59 32.21 32.38 148,577 -0.37(-1.12%)
Jan 18, 2019 32.68 32.82 32.64 32.75 119,406 +0.16(+0.48%)
Jan 17, 2019 32.36 32.68 32.36 32.59 78,572 +0.12(+0.38%)
Jan 16, 2019 32.26 32.54 32.26 32.47 169,962 +0.23(+0.71%)
Jan 15, 2019 32.22 32.29 32.08 32.24 72,629 +0.05(+0.16%)
Jan 14, 2019 32.22 32.28 32.12 32.19 88,012 -0.12(-0.38%)
Jan 11, 2019 32.17 32.33 32.15 32.31 130,546 +0.03(+0.11%)
Jan 10, 2019 32.08 32.29 31.98 32.28 146,097 +0.19(+0.60%)
Jan 09, 2019 31.98 32.12 31.87 32.08 125,054 +0.21(+0.66%)
Jan 08, 2019 31.73 31.89 31.54 31.87 131,625 +0.39(+1.22%)
Jan 07, 2019 31.23 31.63 31.16 31.49 108,653 +0.33(+1.07%)
Jan 04, 2019 30.61 31.16 30.56 31.16 161,112 +0.86(+2.83%)
Jan 03, 2019 30.25 30.58 30.11 30.30 223,537 +0.05(+0.17%)
Jan 02, 2019 29.76 30.26 29.60 30.25 1,044,969 +0.32(+1.05%)
Dec 31, 2018 30.16 30.19 29.77 29.93 323,482 -0.05(-0.18%)
Dec 28, 2018 30.12 30.32 29.88 29.98 310,284 +0.11(+0.38%)
Dec 27, 2018 29.73 29.89 29.23 29.87 231,083 -0.10(-0.35%)
Dec 26, 2018 29.04 30.01 28.93 29.97 568,124 +1.01(+3.48%)
Dec 24, 2018 29.52 29.61 28.97 28.97 195,212 -0.49(-1.65%)
Dec 21, 2018 29.90 30.25 29.38 29.45 393,016 -0.54(-1.80%)
Dec 20, 2018 30.41 30.60 29.78 29.99 359,869 -0.43(-1.43%)
Dec 19, 2018 30.89 31.14 30.39 30.42 194,341 -0.40(-1.30%)
Dec 18, 2018 31.00 31.19 30.77 30.82 182,983 -0.05(-0.17%)
Dec 17, 2018 31.73 31.81 30.79 30.88 323,491 -0.89(-2.79%)
Dec 14, 2018 31.83 32.02 31.71 31.76 127,435 -0.28(-0.87%)
Dec 13, 2018 32.04 32.18 31.97 32.04 195,872 +0.09(+0.27%)
Dec 12, 2018 32.16 32.27 31.95 31.95 293,635 +0.00(+0.00%)
Dec 11, 2018 32.18 32.27 31.91 31.95 145,710 -0.02(-0.05%)
Dec 10, 2018 32.30 32.37 31.71 31.97 268,975 -0.42(-1.29%)
Dec 07, 2018 32.68 32.79 32.32 32.39 181,795 -0.26(-0.80%)
Dec 06, 2018 32.30 32.66 31.95 32.65 235,089 +0.23(+0.72%)
Dec 04, 2018 33.09 33.17 32.40 32.41 225,569 -0.72(-2.19%)
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.