Stock Quote

Gx Super Dividend ETF (NY: DIV )

19.05 -0.04 (-0.21%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 19.29 19.48 19.05 19.48 136,972 +0.21(+1.08%)
Nov 29, 2022 19.24 19.29 19.18 19.27 92,273 +0.04(+0.21%)
Nov 28, 2022 19.37 19.38 19.18 19.23 77,493 -0.24(-1.23%)
Nov 25, 2022 19.45 19.53 19.44 19.47 72,450 +0.08(+0.41%)
Nov 23, 2022 19.38 19.44 19.30 19.39 117,059 -0.02(-0.10%)
Nov 22, 2022 19.30 19.41 19.28 19.41 135,720 +0.20(+1.04%)
Nov 21, 2022 19.07 19.22 19.04 19.21 89,910 +0.08(+0.42%)
Nov 18, 2022 19.08 19.15 19.01 19.13 66,084 +0.14(+0.73%)
Nov 17, 2022 18.91 18.99 18.81 18.99 178,320 -0.11(-0.57%)
Nov 16, 2022 19.21 19.21 19.06 19.10 94,549 -0.12(-0.62%)
Nov 15, 2022 19.32 19.35 19.10 19.22 134,794 +0.04(+0.21%)
Nov 14, 2022 19.34 19.45 19.17 19.18 107,298 -0.14(-0.72%)
Nov 11, 2022 19.39 19.39 19.20 19.32 108,653 -0.05(-0.26%)
Nov 10, 2022 19.16 19.38 19.05 19.37 245,722 +0.61(+3.23%)
Nov 09, 2022 18.99 18.99 18.71 18.77 110,778 -0.30(-1.57%)
Nov 08, 2022 19.03 19.19 18.90 19.06 116,659 +0.09(+0.47%)
Nov 07, 2022 18.96 18.99 18.83 18.97 121,658 +0.10(+0.53%)
Nov 04, 2022 18.83 18.93 18.62 18.88 74,952 +0.17(+0.90%)
Nov 03, 2022 18.64 18.78 18.51 18.71 104,099 -0.10(-0.54%)
Nov 02, 2022 19.01 18.77 18.81 99,302 -0.21(-1.09%)
Nov 01, 2022 19.12 19.12 18.96 19.02 108,220 +0.03(+0.16%)
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%)
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.