Stock Quote

Gx Super Dividend ETF (NY: DIV )

19.59 +0.21 (+1.08%)
Official Closing Price Updated: 8:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 15.65 15.67 15.57 15.63 84,803 -0.02(-0.12%)
Oct 29, 2015 15.71 15.71 15.57 15.65 99,405 -0.07(-0.47%)
Oct 28, 2015 15.64 15.79 15.54 15.72 125,515 +0.15(+0.99%)
Oct 27, 2015 15.71 15.71 15.51 15.57 81,612 -0.19(-1.20%)
Oct 26, 2015 15.82 15.82 15.73 15.76 39,291 -0.05(-0.32%)
Oct 23, 2015 15.95 15.95 15.77 15.81 105,403 -0.08(-0.48%)
Oct 22, 2015 15.80 15.94 15.80 15.88 92,794 +0.11(+0.72%)
Oct 21, 2015 15.84 15.89 15.75 15.77 156,818 -0.06(-0.36%)
Oct 20, 2015 15.71 15.84 15.68 15.83 152,722 +0.11(+0.67%)
Oct 19, 2015 15.67 15.72 15.65 15.72 54,250 +0.01(+0.08%)
Oct 16, 2015 15.67 15.73 15.65 15.71 119,080 +0.08(+0.52%)
Oct 15, 2015 15.52 15.65 15.45 15.63 43,742 +0.16(+1.01%)
Oct 14, 2015 15.53 15.58 15.45 15.47 60,304 -0.04(-0.25%)
Oct 13, 2015 15.59 15.63 15.50 15.51 110,868 -0.10(-0.61%)
Oct 12, 2015 15.59 15.64 15.57 15.61 60,033 +0.03(+0.21%)
Oct 09, 2015 15.65 15.65 15.54 15.57 69,475 -0.05(-0.32%)
Oct 08, 2015 15.46 15.63 15.43 15.62 64,972 +0.19(+1.20%)
Oct 07, 2015 15.31 15.47 15.31 15.44 66,763 +0.19(+1.26%)
Oct 06, 2015 15.28 15.31 15.24 15.24 80,462 -0.04(-0.24%)
Oct 05, 2015 15.01 15.31 15.01 15.28 112,783 +0.36(+2.45%)
Oct 02, 2015 14.71 14.92 14.68 14.92 48,812 +0.12(+0.84%)
Oct 01, 2015 14.81 14.85 14.66 14.79 49,726 +0.01(+0.09%)
Sep 30, 2015 14.64 14.82 14.58 14.78 66,597 +0.23(+1.58%)
Sep 29, 2015 14.81 14.83 14.50 14.55 122,676 -0.25(-1.68%)
Sep 28, 2015 15.09 15.09 14.78 14.80 198,126 -0.35(-2.31%)
Sep 25, 2015 15.20 15.29 15.13 15.15 68,778 +0.01(+0.08%)
Sep 24, 2015 15.12 15.16 15.05 15.14 79,955 -0.05(-0.31%)
Sep 23, 2015 15.24 15.28 15.17 15.18 51,682 -0.03(-0.22%)
Sep 22, 2015 15.30 15.30 15.16 15.22 117,575 -0.15(-0.96%)
Sep 21, 2015 15.27 15.38 15.27 15.36 131,032 +0.15(+0.97%)
Sep 18, 2015 15.21 15.33 15.19 15.22 86,180 -0.12(-0.80%)
Sep 17, 2015 15.27 15.48 15.22 15.34 70,053 +0.07(+0.44%)
Sep 16, 2015 15.13 15.28 15.13 15.27 67,919 +0.14(+0.93%)
Sep 15, 2015 15.03 15.14 15.00 15.13 34,251 +0.10(+0.69%)
Sep 14, 2015 15.01 15.04 14.97 15.03 41,038 +0.03(+0.20%)
Sep 11, 2015 15.00 15.01 14.90 15.00 76,559 +0.01(+0.04%)
Sep 10, 2015 15.03 15.09 14.97 14.99 63,266 -0.05(-0.33%)
Sep 09, 2015 15.22 15.26 15.03 15.04 85,875 -0.13(-0.85%)
Sep 08, 2015 15.10 15.19 15.08 15.17 53,989 +0.28(+1.90%)
Sep 04, 2015 14.92 14.88 14.88 14.88 65,277 -0.14(-0.90%)
Sep 03, 2015 14.96 15.13 14.96 15.02 54,052 +0.10(+0.66%)
Sep 02, 2015 14.98 14.98 14.79 14.92 154,976 +0.08(+0.54%)
Sep 01, 2015 15.00 15.03 14.79 14.84 199,462 -0.36(-2.34%)
Aug 31, 2015 15.17 15.20 15.06 15.20 88,703 -0.03(-0.20%)
Aug 28, 2015 15.09 15.23 15.07 15.23 117,415 +0.15(+1.01%)
Aug 27, 2015 14.94 15.15 14.86 15.08 113,453 +0.26(+1.73%)
Aug 26, 2015 14.65 14.84 14.55 14.82 192,533 +0.26(+1.80%)
Aug 25, 2015 14.87 14.87 14.55 14.56 288,146 -0.13(-0.87%)
Aug 24, 2015 14.75 15.00 9.935 14.69 466,775 -0.50(-3.29%)
Aug 21, 2015 15.40 15.40 15.19 15.19 206,374 -0.26(-1.65%)
Aug 20, 2015 15.61 15.62 15.44 15.44 102,173 -0.19(-1.22%)
Aug 19, 2015 15.65 15.69 15.52 15.63 95,233 -0.05(-0.35%)
Aug 18, 2015 15.78 15.78 15.66 15.69 70,762 -0.09(-0.58%)
Aug 17, 2015 15.65 15.80 15.65 15.78 44,559 +0.07(+0.43%)
Aug 14, 2015 15.58 15.71 15.56 15.71 57,380 +0.09(+0.60%)
Aug 13, 2015 15.69 15.69 15.55 15.62 139,316 -0.06(-0.38%)
Aug 12, 2015 15.58 15.70 15.46 15.68 88,973 +0.09(+0.61%)
Aug 11, 2015 15.47 15.59 15.47 15.58 93,364 +0.03(+0.20%)
Aug 10, 2015 15.55 15.60 15.51 15.55 119,539 +0.04(+0.28%)
Aug 07, 2015 15.56 15.61 15.48 15.51 79,039 -0.07(-0.43%)
Aug 06, 2015 15.55 15.60 15.42 15.58 144,612 +0.01(+0.08%)
Aug 05, 2015 15.72 15.74 15.56 15.56 87,085 -0.14(-0.89%)
Aug 04, 2015 15.81 15.81 15.67 15.70 62,240 -0.09(-0.54%)
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.