Stock Quote

Gx Super Dividend ETF (NY: DIV )

19.11 +0.02 (+0.10%)
Streaming Delayed Price Updated: 12:27 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 18.96 19.06 18.90 18.99 254,294 -0.01(-0.05%)
Oct 28, 2022 18.70 19.02 18.70 19.00 113,044 +0.38(+2.02%)
Oct 27, 2022 18.61 18.79 18.59 18.62 108,261 +0.12(+0.64%)
Oct 26, 2022 18.47 18.64 18.38 18.50 91,961 +0.09(+0.48%)
Oct 25, 2022 18.13 18.44 18.07 18.41 103,380 +0.26(+1.42%)
Oct 24, 2022 18.09 18.21 17.99 18.16 80,048 +0.16(+0.88%)
Oct 21, 2022 17.79 18.06 17.74 18.00 94,219 +0.24(+1.34%)
Oct 20, 2022 18.00 18.04 17.70 17.76 117,798 -0.23(-1.26%)
Oct 19, 2022 18.03 18.08 17.83 17.99 86,206 -0.14(-0.76%)
Oct 18, 2022 18.10 18.20 17.96 18.13 174,174 +0.27(+1.50%)
Oct 17, 2022 17.76 17.95 17.76 17.86 93,885 +0.27(+1.52%)
Oct 14, 2022 17.94 18.06 17.55 17.59 87,355 -0.28(-1.55%)
Oct 13, 2022 17.26 17.91 17.18 17.87 138,131 +0.44(+2.50%)
Oct 12, 2022 17.58 17.58 17.42 17.43 124,751 -0.16(-0.90%)
Oct 11, 2022 17.37 17.71 17.28 17.59 144,133 +0.18(+1.02%)
Oct 10, 2022 17.51 17.62 17.38 17.41 70,441 -0.05(-0.28%)
Oct 07, 2022 17.71 17.74 17.37 17.46 142,729 -0.29(-1.62%)
Oct 06, 2022 18.00 18.09 17.73 17.75 103,465 -0.28(-1.54%)
Oct 05, 2022 18.13 18.15 17.86 18.03 105,252 -0.27(-1.47%)
Oct 04, 2022 18.00 18.30 18.00 18.30 401,287 +0.54(+3.05%)
Oct 03, 2022 17.56 17.85 17.47 17.75 113,058 +0.42(+2.44%)
Sep 30, 2022 17.53 17.61 17.32 17.33 123,260 -0.18(-1.01%)
Sep 29, 2022 17.87 17.87 17.38 17.51 496,384 -0.48(-2.68%)
Sep 28, 2022 17.68 18.06 17.62 17.99 194,667 +0.40(+2.29%)
Sep 27, 2022 17.83 17.91 17.55 17.59 172,937 -0.09(-0.50%)
Sep 26, 2022 18.07 18.09 17.61 17.68 167,983 -0.48(-2.65%)
Sep 23, 2022 18.50 18.56 17.97 18.16 303,598 -0.53(-2.84%)
Sep 22, 2022 18.95 18.95 18.68 18.69 183,781 -0.23(-1.20%)
Sep 21, 2022 19.17 19.29 18.91 18.91 136,526 -0.19(-0.98%)
Sep 20, 2022 19.24 19.24 18.99 19.10 93,244 -0.21(-1.07%)
Sep 19, 2022 19.07 19.34 19.05 19.31 93,294 +0.15(+0.77%)
Sep 16, 2022 19.15 19.19 19.04 19.16 138,749 -0.05(-0.26%)
Sep 15, 2022 19.40 19.48 19.19 19.21 106,683 -0.23(-1.16%)
Sep 14, 2022 19.45 19.50 19.33 19.44 155,561 +0.04(+0.20%)
Sep 13, 2022 19.69 19.76 19.32 19.40 159,774 -0.53(-2.66%)
Sep 12, 2022 19.84 19.99 19.84 19.93 356,095 +0.19(+0.95%)
Sep 09, 2022 19.58 19.76 19.51 19.74 91,494 +0.32(+1.67%)
Sep 08, 2022 19.37 19.46 19.29 19.42 78,232 +0.00(+0.00%)
Sep 07, 2022 19.19 19.45 19.18 19.42 109,492 +0.16(+0.82%)
Sep 06, 2022 19.40 19.42 19.19 19.26 138,840 -0.08(-0.42%)
Sep 02, 2022 19.57 19.64 19.28 19.34 85,397 -0.07(-0.35%)
Sep 01, 2022 19.42 19.47 19.26 19.41 126,687 -0.10(-0.50%)
Aug 31, 2022 19.57 19.64 19.49 19.51 178,687 -0.05(-0.25%)
Aug 30, 2022 19.89 19.89 19.54 19.55 133,932 -0.35(-1.77%)
Aug 29, 2022 19.90 19.98 19.78 19.91 106,643 -0.06(-0.29%)
Aug 26, 2022 20.31 20.32 19.96 19.97 184,926 -0.32(-1.59%)
Aug 25, 2022 20.18 20.29 20.11 20.29 102,783 +0.16(+0.78%)
Aug 24, 2022 20.13 20.14 20.04 20.13 249,533 +0.03(+0.15%)
Aug 23, 2022 20.10 20.17 20.05 20.10 516,667 +0.05(+0.24%)
Aug 22, 2022 20.30 20.30 20.02 20.05 141,808 -0.34(-1.68%)
Aug 19, 2022 20.43 20.46 20.35 20.40 199,867 -0.11(-0.52%)
Aug 18, 2022 20.53 20.53 20.41 20.50 90,279 +0.01(+0.05%)
Aug 17, 2022 20.51 20.56 20.40 20.49 130,150 -0.11(-0.55%)
Aug 16, 2022 20.45 20.63 20.43 20.61 113,411 +0.15(+0.74%)
Aug 15, 2022 20.30 20.47 20.21 20.45 133,664 +0.04(+0.19%)
Aug 12, 2022 20.32 20.41 20.25 20.41 117,904 +0.17(+0.82%)
Aug 11, 2022 20.20 20.34 20.19 20.25 222,321 +0.19(+0.93%)
Aug 10, 2022 20.08 20.13 20.05 20.06 246,203 +0.10(+0.51%)
Aug 09, 2022 20.00 20.02 19.92 19.96 132,320 -0.00(-0.02%)
Aug 08, 2022 19.86 20.01 19.85 19.97 105,065 +0.21(+1.04%)
Aug 05, 2022 19.61 19.76 19.60 19.76 113,686 +0.04(+0.20%)
Aug 04, 2022 19.91 19.93 19.71 19.72 207,493 -0.22(-1.08%)
Aug 03, 2022 20.01 20.01 19.84 19.94 152,886 +0.04(+0.18%)
Aug 02, 2022 20.01 20.05 19.87 19.90 115,596 -0.16(-0.78%)
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.