Stock Quote

Gx Super Dividend ETF (NY: DIV )

19.09 -0.02 (-0.10%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2022 19.99 20.09 19.89 20.06 145,897 +0.06(+0.29%)
Jul 29, 2022 19.94 20.07 19.88 20.00 207,528 +0.08(+0.39%)
Jul 28, 2022 19.73 19.93 19.65 19.92 718,312 +0.25(+1.29%)
Jul 27, 2022 19.48 19.69 19.40 19.67 267,588 +0.19(+1.00%)
Jul 26, 2022 19.36 19.50 19.36 19.47 340,721 +0.15(+0.75%)
Jul 25, 2022 19.18 19.34 19.11 19.33 91,007 +0.22(+1.17%)
Jul 22, 2022 19.14 19.19 18.97 19.10 318,813 +0.01(+0.05%)
Jul 21, 2022 18.99 19.09 18.84 19.09 65,131 -0.03(-0.15%)
Jul 20, 2022 19.09 19.20 19.02 19.12 201,099 -0.03(-0.15%)
Jul 19, 2022 18.97 19.18 18.97 19.15 84,207 +0.25(+1.34%)
Jul 18, 2022 19.02 19.07 18.85 18.90 232,110 -0.05(-0.26%)
Jul 15, 2022 18.85 18.95 18.72 18.95 128,506 +0.25(+1.35%)
Jul 14, 2022 18.57 18.70 18.44 18.69 149,650 -0.11(-0.57%)
Jul 13, 2022 18.72 18.90 18.66 18.80 548,553 -0.01(-0.05%)
Jul 12, 2022 18.77 18.94 18.73 18.81 130,149 +0.02(+0.10%)
Jul 11, 2022 18.83 18.90 18.73 18.79 132,738 -0.06(-0.31%)
Jul 08, 2022 18.94 18.96 18.79 18.85 62,040 -0.09(-0.46%)
Jul 07, 2022 18.85 19.00 18.80 18.94 73,783 +0.18(+0.93%)
Jul 06, 2022 18.85 18.96 18.57 18.76 113,496 -0.09(-0.50%)
Jul 05, 2022 18.96 18.96 18.54 18.86 262,173 -0.28(-1.47%)
Jul 01, 2022 18.88 19.15 18.73 19.14 133,937 +0.32(+1.68%)
Jun 30, 2022 18.74 18.96 18.67 18.82 249,016 -0.09(-0.49%)
Jun 29, 2022 19.10 19.10 18.83 18.91 90,615 -0.15(-0.76%)
Jun 28, 2022 19.25 19.40 18.99 19.06 187,416 -0.07(-0.35%)
Jun 27, 2022 18.92 19.15 18.90 19.13 2,231,966 +0.28(+1.49%)
Jun 24, 2022 18.59 18.93 18.59 18.85 150,790 +0.35(+1.88%)
Jun 23, 2022 18.44 18.54 18.29 18.50 193,957 +0.15(+0.79%)
Jun 22, 2022 18.28 18.43 18.16 18.35 96,366 -0.05(-0.26%)
Jun 21, 2022 18.15 18.48 18.15 18.40 277,220 +0.45(+2.48%)
Jun 17, 2022 18.05 18.21 17.78 17.96 214,372 -0.05(-0.27%)
Jun 16, 2022 18.36 18.36 17.95 18.00 727,391 -0.58(-3.12%)
Jun 15, 2022 18.68 18.82 18.40 18.59 140,720 +0.02(+0.10%)
Jun 14, 2022 18.91 18.97 18.43 18.57 230,195 -0.29(-1.54%)
Jun 13, 2022 19.44 19.46 18.77 18.86 423,255 -0.89(-4.51%)
Jun 10, 2022 19.77 19.85 19.61 19.75 315,119 -0.19(-0.97%)
Jun 09, 2022 20.21 20.27 19.93 19.94 177,219 -0.28(-1.39%)
Jun 08, 2022 20.43 20.43 20.18 20.22 241,598 -0.24(-1.18%)
Jun 07, 2022 20.24 20.47 20.19 20.46 304,158 +0.14(+0.67%)
Jun 06, 2022 20.37 20.43 20.29 20.33 75,462 +0.05(+0.24%)
Jun 03, 2022 20.33 20.35 20.25 20.28 78,977 -0.11(-0.55%)
Jun 02, 2022 20.32 20.42 20.06 20.39 176,565 +0.10(+0.47%)
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.