Stock Quote

Gx Super Dividend ETF (NY: DIV )

17.80 +0.17 (+0.94%)
Streaming Delayed Price Updated: 9:54 AM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 17.83 17.91 17.62 17.63 121,177 -0.18(-1.01%)
Sep 29, 2022 18.18 18.18 17.68 17.81 487,995 -0.49(-2.68%)
Sep 28, 2022 17.98 18.37 17.92 18.30 191,377 +0.41(+2.29%)
Sep 27, 2022 18.14 18.22 17.85 17.89 170,015 -0.09(-0.50%)
Sep 26, 2022 18.38 18.40 17.91 17.98 165,144 -0.49(-2.65%)
Sep 23, 2022 18.82 18.88 18.28 18.47 298,467 -0.54(-2.84%)
Sep 22, 2022 19.28 19.28 19.00 19.01 180,675 -0.23(-1.20%)
Sep 21, 2022 19.50 19.62 19.23 19.24 134,219 -0.19(-0.98%)
Sep 20, 2022 19.57 19.57 19.32 19.43 91,669 -0.21(-1.07%)
Sep 19, 2022 19.40 19.67 19.38 19.64 91,718 +0.15(+0.77%)
Sep 16, 2022 19.48 19.52 19.37 19.49 136,404 -0.05(-0.26%)
Sep 15, 2022 19.73 19.81 19.52 19.54 104,880 -0.23(-1.16%)
Sep 14, 2022 19.78 19.84 19.66 19.77 152,932 +0.04(+0.20%)
Sep 13, 2022 20.03 20.10 19.65 19.73 157,074 -0.54(-2.66%)
Sep 12, 2022 20.18 20.33 20.18 20.27 350,077 +0.19(+0.95%)
Sep 09, 2022 19.92 20.10 19.85 20.08 89,948 +0.33(+1.67%)
Sep 08, 2022 19.70 19.80 19.62 19.75 76,910 +0.00(+0.00%)
Sep 07, 2022 19.52 19.78 19.51 19.75 107,642 +0.16(+0.82%)
Sep 06, 2022 19.73 19.75 19.52 19.59 136,494 -0.19(-0.96%)
Sep 02, 2022 20.02 20.09 19.71 19.78 83,496 -0.07(-0.35%)
Sep 01, 2022 19.86 19.91 19.70 19.85 123,866 -0.10(-0.50%)
Aug 31, 2022 20.02 20.09 19.93 19.95 174,708 -0.05(-0.25%)
Aug 30, 2022 20.34 20.34 19.98 20.00 130,950 -0.36(-1.77%)
Aug 29, 2022 20.35 20.44 20.23 20.36 104,269 -0.06(-0.29%)
Aug 26, 2022 20.77 20.78 20.41 20.42 180,808 -0.33(-1.59%)
Aug 25, 2022 20.64 20.75 20.57 20.75 100,495 +0.16(+0.78%)
Aug 24, 2022 20.59 20.60 20.50 20.59 243,977 +0.03(+0.15%)
Aug 23, 2022 20.56 20.63 20.51 20.56 505,162 +0.05(+0.24%)
Aug 22, 2022 20.76 20.76 20.48 20.51 138,651 -0.35(-1.68%)
Aug 19, 2022 20.90 20.93 20.81 20.86 195,417 -0.11(-0.52%)
Aug 18, 2022 21.00 21.00 20.87 20.97 88,269 +0.01(+0.05%)
Aug 17, 2022 20.98 21.03 20.86 20.96 127,252 -0.11(-0.55%)
Aug 16, 2022 20.92 21.10 20.90 21.07 110,886 +0.15(+0.74%)
Aug 15, 2022 20.76 20.94 20.67 20.92 130,688 +0.04(+0.19%)
Aug 12, 2022 20.78 20.88 20.71 20.88 115,279 +0.17(+0.82%)
Aug 11, 2022 20.66 20.80 20.65 20.71 217,371 +0.19(+0.93%)
Aug 10, 2022 20.54 20.59 20.50 20.52 240,721 +0.11(+0.51%)
Aug 09, 2022 20.46 20.48 20.38 20.41 129,374 -0.01(-0.02%)
Aug 08, 2022 20.31 20.47 20.30 20.42 102,726 +0.21(+1.04%)
Aug 05, 2022 20.06 20.21 20.05 20.21 111,155 +0.04(+0.20%)
Aug 04, 2022 20.36 20.39 20.16 20.17 202,873 -0.22(-1.08%)
Aug 03, 2022 20.47 20.47 20.29 20.39 149,482 -0.07(-0.34%)
Aug 02, 2022 20.57 20.61 20.43 20.46 112,437 -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.