Skip to main content

GX Superdividend ETF (NY: SDIV )

21.64 -0.16 (-0.73%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 35.08 34.85 34.96 77,182 +0.08(+0.24%)
Jun 28, 2018 34.76 34.93 34.60 34.88 103,319 +0.25(+0.72%)
Jun 27, 2018 34.95 35.01 34.61 34.63 136,473 -0.32(-0.91%)
Jun 26, 2018 35.06 35.10 34.92 34.95 89,866 -0.10(-0.29%)
Jun 25, 2018 35.16 35.16 34.90 35.05 122,412 -0.22(-0.61%)
Jun 22, 2018 35.25 35.26 35.20 35.26 125,824 +0.25(+0.71%)
Jun 21, 2018 35.08 35.16 34.93 35.01 98,265 -0.07(-0.19%)
Jun 20, 2018 35.00 35.11 34.96 35.08 73,460 +0.15(+0.43%)
Jun 19, 2018 34.85 34.95 34.71 34.93 118,989 -0.07(-0.19%)
Jun 18, 2018 34.86 35.00 34.83 35.00 54,914 +0.13(+0.38%)
Jun 15, 2018 34.95 34.85 34.86 129,308 -0.08(-0.24%)
Jun 14, 2018 34.95 35.05 34.91 34.95 68,036 +0.07(+0.19%)
Jun 13, 2018 35.15 35.15 34.76 34.88 111,627 -0.23(-0.66%)
Jun 12, 2018 35.15 35.19 35.05 35.11 135,547 +0.02(+0.05%)
Jun 11, 2018 35.03 35.10 34.97 35.10 97,829 +0.09(+0.26%)
Jun 08, 2018 35.01 35.03 34.85 35.01 123,038 +0.13(+0.36%)
Jun 07, 2018 35.00 35.01 34.83 34.88 97,334 -0.08(-0.24%)
Jun 06, 2018 34.96 34.76 34.96 78,125 +0.18(+0.52%)
Jun 05, 2018 35.01 35.01 34.78 34.78 107,464 -0.13(-0.36%)
Jun 04, 2018 34.84 34.92 34.77 34.91 131,667 +0.27(+0.77%)
Jun 01, 2018 34.73 34.74 34.59 34.64 96,685 +0.05(+0.14%)
May 31, 2018 34.82 34.82 34.48 34.59 98,586 -0.20(-0.57%)
May 30, 2018 34.46 34.86 34.46 34.79 110,684 +0.41(+1.20%)
May 29, 2018 34.39 34.48 34.26 34.38 127,635 -0.20(-0.57%)
May 25, 2018 34.58 34.58 34.58 0 -0.13(-0.38%)
May 24, 2018 34.81 34.81 34.54 34.71 95,799 -0.08(-0.24%)
May 23, 2018 34.63 34.82 34.56 34.79 93,795 +0.07(+0.19%)
May 22, 2018 34.66 34.81 34.66 34.73 124,500 +0.02(+0.05%)
May 21, 2018 34.41 34.71 34.41 34.71 125,907 +0.36(+1.06%)
May 18, 2018 34.36 34.39 34.26 34.34 103,340 -0.07(-0.19%)
May 17, 2018 34.53 34.57 34.36 34.41 96,787 +0.00(+0.00%)
May 16, 2018 34.44 34.56 34.38 34.41 645,300 +0.05(+0.14%)
May 15, 2018 34.56 34.56 34.30 34.36 209,635 -0.35(-1.00%)
May 14, 2018 34.94 34.94 34.68 34.71 130,053 -0.15(-0.43%)
May 11, 2018 34.91 35.04 34.81 34.86 93,741 +0.03(+0.10%)
May 10, 2018 34.76 34.84 34.68 34.82 82,895 +0.28(+0.82%)
May 09, 2018 34.49 34.59 34.39 34.54 118,053 +0.12(+0.34%)
May 08, 2018 34.58 34.61 34.36 34.43 113,027 -0.20(-0.57%)
May 07, 2018 34.43 34.74 34.43 34.63 106,016 +0.13(+0.38%)
May 04, 2018 34.19 34.57 34.19 34.49 118,755 +0.22(+0.63%)
May 03, 2018 34.33 34.34 34.03 34.28 86,500 +0.11(+0.33%)
May 02, 2018 34.13 34.38 33.99 34.16 100,786 +0.18(+0.53%)
May 01, 2018 34.03 34.03 33.67 33.98 71,993 -0.18(-0.53%)
Apr 30, 2018 34.43 34.46 34.13 34.16 112,192 -0.20(-0.57%)
Apr 27, 2018 34.13 34.38 34.08 34.36 72,486 +0.33(+0.97%)
Apr 26, 2018 33.88 34.11 33.85 34.03 92,710 +0.28(+0.83%)
Apr 25, 2018 33.75 33.80 33.56 33.75 139,401 +0.03(+0.10%)
Apr 24, 2018 33.79 33.91 33.67 33.72 112,311 +0.00(+0.00%)
Apr 23, 2018 33.84 33.85 33.62 33.72 142,131 -0.10(-0.29%)
Apr 20, 2018 34.05 34.08 33.79 33.82 92,252 -0.30(-0.87%)
Apr 19, 2018 34.38 34.40 34.00 34.12 130,313 -0.28(-0.81%)
Apr 18, 2018 34.38 34.53 34.35 34.40 216,072 +0.15(+0.43%)
Apr 17, 2018 34.15 34.31 34.07 34.25 140,409 +0.18(+0.53%)
Apr 16, 2018 34.02 34.15 33.90 34.07 149,969 +0.16(+0.49%)
Apr 13, 2018 34.12 34.12 33.82 33.90 372,744 -0.08(-0.24%)
Apr 12, 2018 34.26 34.26 33.97 33.98 330,076 -0.20(-0.58%)
Apr 11, 2018 34.05 34.27 34.01 34.18 60,340 +0.05(+0.14%)
Apr 10, 2018 34.13 34.16 33.95 34.13 126,420 +0.31(+0.92%)
Apr 09, 2018 34.13 34.13 33.80 33.82 113,323 -0.23(-0.68%)
Apr 06, 2018 34.12 34.39 33.96 34.05 174,715 -0.15(-0.43%)
Apr 05, 2018 34.12 34.20 33.99 34.20 110,301 +0.16(+0.48%)
Apr 04, 2018 33.57 34.05 33.37 34.03 162,830 +0.27(+0.79%)
Apr 03, 2018 33.55 33.81 33.45 33.77 180,967 +0.33(+0.98%)
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.