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 (%)
Jul 31, 2018 35.31 35.53 35.21 35.41 159,373 +0.17(+0.48%)
Jul 30, 2018 35.01 35.27 35.01 35.25 84,352 +0.22(+0.62%)
Jul 27, 2018 35.28 35.33 34.93 35.03 160,506 -0.22(-0.62%)
Jul 26, 2018 35.31 35.36 35.16 35.25 86,512 -0.13(-0.38%)
Jul 25, 2018 35.21 35.38 35.13 35.38 88,346 +0.22(+0.62%)
Jul 24, 2018 35.25 35.25 35.06 35.16 164,912 -0.05(-0.14%)
Jul 23, 2018 35.16 35.21 35.08 35.21 85,400 -0.03(-0.10%)
Jul 20, 2018 35.36 35.36 35.21 35.25 137,469 +0.00(+0.00%)
Jul 19, 2018 34.96 35.30 34.96 35.25 70,924 +0.12(+0.33%)
Jul 18, 2018 35.25 35.25 35.00 35.13 126,005 -0.13(-0.38%)
Jul 17, 2018 35.26 35.38 35.21 35.26 145,328 -0.08(-0.24%)
Jul 16, 2018 35.43 35.47 35.25 35.35 177,666 -0.08(-0.24%)
Jul 13, 2018 35.45 35.50 35.36 35.43 81,345 -0.13(-0.38%)
Jul 12, 2018 35.58 35.58 35.40 35.57 104,963 +0.07(+0.19%)
Jul 11, 2018 35.67 35.68 35.43 35.50 94,238 -0.30(-0.84%)
Jul 10, 2018 35.80 35.92 35.72 35.80 78,942 -0.05(-0.14%)
Jul 09, 2018 35.83 35.87 35.75 35.85 106,248 +0.05(+0.14%)
Jul 06, 2018 35.52 35.80 35.50 35.80 123,203 +0.29(+0.80%)
Jul 05, 2018 35.21 35.52 35.13 35.52 119,429 +0.50(+1.42%)
Jul 03, 2018 35.02 35.02 35.02 0 +0.34(+0.98%)
Jul 02, 2018 34.70 34.75 34.44 34.68 321,843 -0.29(-0.83%)
Jun 29, 2018 35.09 34.85 34.97 77,167 +0.08(+0.24%)
Jun 28, 2018 34.77 34.94 34.60 34.89 103,299 +0.25(+0.72%)
Jun 27, 2018 34.95 35.02 34.62 34.64 136,446 -0.32(-0.91%)
Jun 26, 2018 35.07 35.10 34.93 34.95 89,849 -0.10(-0.29%)
Jun 25, 2018 35.17 35.17 34.90 35.05 122,388 -0.22(-0.61%)
Jun 22, 2018 35.25 35.27 35.20 35.27 125,800 +0.25(+0.71%)
Jun 21, 2018 35.09 35.17 34.94 35.02 98,246 -0.07(-0.19%)
Jun 20, 2018 35.00 35.12 34.97 35.09 73,446 +0.15(+0.43%)
Jun 19, 2018 34.85 34.95 34.72 34.94 118,966 -0.07(-0.19%)
Jun 18, 2018 34.87 35.00 34.84 35.00 54,904 +0.13(+0.38%)
Jun 15, 2018 34.95 34.85 34.87 129,284 -0.08(-0.24%)
Jun 14, 2018 34.95 35.05 34.92 34.95 68,023 +0.07(+0.19%)
Jun 13, 2018 35.15 35.15 34.77 34.89 111,605 -0.23(-0.66%)
Jun 12, 2018 35.15 35.20 35.06 35.12 135,521 +0.02(+0.05%)
Jun 11, 2018 35.04 35.10 34.98 35.10 97,810 +0.09(+0.26%)
Jun 08, 2018 35.02 35.04 34.85 35.01 123,015 +0.13(+0.36%)
Jun 07, 2018 35.00 35.02 34.83 34.89 97,315 -0.08(-0.24%)
Jun 06, 2018 34.97 34.77 34.97 78,110 +0.18(+0.52%)
Jun 05, 2018 35.02 35.02 34.79 34.79 107,443 -0.13(-0.36%)
Jun 04, 2018 34.85 34.93 34.78 34.91 131,642 +0.27(+0.77%)
Jun 01, 2018 34.73 34.75 34.60 34.65 96,666 +0.05(+0.14%)
May 31, 2018 34.83 34.83 34.49 34.60 98,567 -0.20(-0.57%)
May 30, 2018 34.47 34.86 34.47 34.80 110,663 +0.41(+1.20%)
May 29, 2018 34.40 34.49 34.27 34.38 127,610 -0.20(-0.58%)
May 25, 2018 34.58 34.58 34.58 0 -0.13(-0.38%)
May 24, 2018 34.81 34.81 34.55 34.72 95,781 -0.08(-0.24%)
May 23, 2018 34.63 34.83 34.57 34.80 93,777 +0.07(+0.19%)
May 22, 2018 34.67 34.81 34.67 34.73 124,476 +0.02(+0.05%)
May 21, 2018 34.42 34.72 34.41 34.72 125,883 +0.36(+1.06%)
May 18, 2018 34.37 34.40 34.27 34.35 103,321 -0.07(-0.19%)
May 17, 2018 34.53 34.58 34.37 34.42 96,769 +0.00(+0.00%)
May 16, 2018 34.45 34.57 34.38 34.42 645,176 +0.05(+0.14%)
May 15, 2018 34.57 34.57 34.31 34.37 209,595 -0.35(-1.00%)
May 14, 2018 34.95 34.95 34.68 34.72 130,028 -0.15(-0.43%)
May 11, 2018 34.91 35.05 34.81 34.86 93,723 +0.03(+0.10%)
May 10, 2018 34.76 34.85 34.69 34.83 82,879 +0.28(+0.82%)
May 09, 2018 34.50 34.60 34.39 34.55 118,030 +0.12(+0.34%)
May 08, 2018 34.58 34.62 34.37 34.43 113,005 -0.20(-0.57%)
May 07, 2018 34.43 34.75 34.43 34.63 105,995 +0.13(+0.38%)
May 04, 2018 34.20 34.57 34.20 34.50 118,732 +0.22(+0.63%)
May 03, 2018 34.33 34.35 34.04 34.28 86,483 +0.11(+0.33%)
May 02, 2018 34.14 34.39 34.00 34.17 100,767 +0.18(+0.53%)
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.