Stock Quote

Gx Super Dividend ETF (NY: DIV )

19.11 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 18.84 18.84 18.69 18.83 197,112 +0.04(+0.21%)
Oct 30, 2019 19.02 19.02 18.73 18.79 455,365 -0.26(-1.35%)
Oct 29, 2019 19.04 19.09 18.98 19.05 121,779 +0.01(+0.04%)
Oct 28, 2019 19.11 19.12 19.03 19.04 185,966 -0.02(-0.08%)
Oct 25, 2019 19.04 19.11 19.04 19.06 110,604 +0.02(+0.08%)
Oct 24, 2019 19.15 19.16 18.98 19.04 198,741 -0.09(-0.46%)
Oct 23, 2019 19.07 19.13 19.01 19.13 198,044 +0.06(+0.33%)
Oct 22, 2019 19.00 19.11 18.92 19.07 281,165 +0.08(+0.43%)
Oct 21, 2019 18.90 19.02 18.90 18.98 127,198 +0.13(+0.68%)
Oct 18, 2019 18.78 18.86 18.71 18.86 141,851 +0.06(+0.34%)
Oct 17, 2019 18.69 18.82 18.66 18.79 183,182 +0.17(+0.91%)
Oct 16, 2019 18.65 18.71 18.60 18.62 233,723 -0.02(-0.13%)
Oct 15, 2019 18.55 18.69 18.50 18.65 114,722 +0.15(+0.83%)
Oct 14, 2019 18.59 18.59 18.44 18.49 200,706 -0.06(-0.30%)
Oct 11, 2019 18.55 18.64 18.53 18.55 180,909 +0.16(+0.88%)
Oct 10, 2019 18.36 18.46 18.34 18.39 357,810 +0.06(+0.31%)
Oct 09, 2019 18.39 18.42 18.28 18.33 89,585 -0.02(-0.09%)
Oct 08, 2019 18.55 18.55 18.31 18.35 231,346 -0.21(-1.13%)
Oct 07, 2019 18.67 18.67 18.53 18.56 98,570 -0.06(-0.35%)
Oct 04, 2019 18.53 18.62 18.45 18.62 323,132 +0.11(+0.61%)
Oct 03, 2019 18.49 18.54 18.35 18.51 131,612 +0.01(+0.03%)
Oct 02, 2019 18.70 18.70 18.39 18.50 203,315 -0.21(-1.11%)
Oct 01, 2019 18.92 18.96 18.70 18.71 138,128 -0.17(-0.89%)
Sep 30, 2019 18.88 18.97 18.87 18.88 226,814 -0.01(-0.04%)
Sep 27, 2019 18.90 19.02 18.81 18.89 161,919 +0.02(+0.08%)
Sep 26, 2019 18.90 18.92 18.78 18.87 164,471 -0.03(-0.17%)
Sep 25, 2019 18.80 18.95 18.80 18.90 156,969 +0.12(+0.64%)
Sep 24, 2019 18.88 18.91 18.76 18.78 114,509 -0.05(-0.26%)
Sep 23, 2019 18.78 18.88 18.74 18.83 260,380 +0.04(+0.21%)
Sep 20, 2019 18.77 18.89 18.63 18.79 89,012 +0.07(+0.39%)
Sep 19, 2019 18.78 18.88 18.72 18.72 143,316 -0.09(-0.46%)
Sep 18, 2019 18.88 18.88 18.69 18.81 145,067 -0.10(-0.52%)
Sep 17, 2019 18.89 18.90 18.80 18.90 199,351 +0.00(+0.00%)
Sep 16, 2019 18.91 18.91 18.78 18.90 177,092 -0.01(-0.04%)
Sep 13, 2019 18.95 19.07 18.86 18.91 384,761 -0.02(-0.08%)
Sep 12, 2019 19.01 19.01 18.87 18.93 222,068 -0.05(-0.25%)
Sep 11, 2019 18.78 19.02 18.74 18.98 457,163 +0.19(+1.02%)
Sep 10, 2019 18.54 18.81 18.54 18.78 571,058 +0.22(+1.16%)
Sep 09, 2019 18.39 18.57 18.36 18.57 128,790 +0.23(+1.27%)
Sep 06, 2019 18.29 18.36 18.24 18.34 102,744 +0.06(+0.35%)
Sep 05, 2019 18.26 18.34 18.22 18.27 179,713 +0.14(+0.78%)
Sep 04, 2019 18.06 18.17 18.04 18.13 177,545 +0.18(+1.02%)
Sep 03, 2019 17.95 17.96 17.83 17.95 90,092 -0.08(-0.44%)
Aug 30, 2019 18.02 18.09 17.97 18.03 143,554 +0.05(+0.27%)
Aug 29, 2019 17.97 18.02 17.90 17.98 91,911 +0.12(+0.67%)
Aug 28, 2019 17.68 17.91 17.66 17.86 132,750 +0.19(+1.08%)
Aug 27, 2019 18.02 18.02 17.67 17.67 189,014 -0.30(-1.68%)
Aug 26, 2019 17.86 17.97 17.86 17.97 109,144 +0.17(+0.94%)
Aug 23, 2019 18.04 18.06 17.75 17.80 154,365 -0.23(-1.28%)
Aug 22, 2019 18.00 18.07 17.97 18.03 224,794 +0.06(+0.35%)
Aug 21, 2019 17.95 17.99 17.91 17.97 117,414 +0.09(+0.53%)
Aug 20, 2019 17.97 17.97 17.86 17.88 112,584 -0.08(-0.44%)
Aug 19, 2019 17.90 17.99 17.88 17.95 130,751 +0.17(+0.98%)
Aug 16, 2019 17.57 17.80 17.56 17.78 137,772 +0.29(+1.68%)
Aug 15, 2019 17.53 17.59 17.43 17.49 184,071 -0.03(-0.17%)
Aug 14, 2019 17.72 17.73 17.50 17.51 407,336 -0.35(-1.97%)
Aug 13, 2019 17.78 17.98 17.78 17.87 117,061 +0.06(+0.31%)
Aug 12, 2019 17.86 17.86 17.71 17.81 85,721 -0.08(-0.44%)
Aug 09, 2019 18.04 18.04 17.84 17.89 77,811 -0.16(-0.88%)
Aug 08, 2019 17.87 18.05 17.85 18.05 150,582 +0.24(+1.34%)
Aug 07, 2019 17.68 17.88 17.58 17.81 144,444 +0.06(+0.36%)
Aug 06, 2019 17.79 17.80 17.59 17.75 171,783 +0.04(+0.22%)
Aug 05, 2019 17.99 18.00 17.62 17.71 467,813 -0.38(-2.13%)
Aug 02, 2019 18.05 18.15 18.02 18.09 198,081 +0.02(+0.09%)
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.