Stock Quote

GX Super Dividend ETF (NY: DIV )

19.43 -0.11 (-0.57%)
Streaming Delayed Price Updated: 10:57 AM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 02, 2023 19.52 19.62 19.43 19.54 123,122 +0.08(+0.41%)
Feb 01, 2023 19.30 19.56 19.19 19.46 129,637 +0.15(+0.77%)
Jan 31, 2023 19.13 19.31 19.07 19.31 89,994 +0.27(+1.41%)
Jan 30, 2023 19.08 19.21 19.04 19.04 219,774 -0.12(-0.62%)
Jan 27, 2023 19.07 19.23 19.07 19.16 107,825 +0.05(+0.26%)
Jan 26, 2023 19.14 19.14 19.00 19.11 150,472 +0.02(+0.10%)
Jan 25, 2023 18.97 19.10 18.93 19.09 106,008 +0.03(+0.16%)
Jan 24, 2023 19.06 19.15 18.96 19.06 86,310 -0.05(-0.26%)
Jan 23, 2023 19.03 19.23 19.03 19.11 180,193 +0.08(+0.42%)
Jan 20, 2023 18.93 19.04 18.78 19.03 98,402 +0.13(+0.68%)
Jan 19, 2023 18.92 18.98 18.86 18.91 72,316 -0.09(-0.47%)
Jan 18, 2023 19.36 19.37 18.98 18.99 104,568 -0.32(-1.65%)
Jan 17, 2023 19.34 19.43 19.28 19.31 116,542 -0.04(-0.21%)
Jan 13, 2023 19.29 19.36 19.21 19.35 135,877 +0.00(+0.00%)
Jan 12, 2023 19.40 19.40 19.20 19.35 172,148 +0.01(+0.05%)
Jan 11, 2023 19.20 19.35 19.20 19.34 138,748 +0.19(+0.99%)
Jan 10, 2023 19.02 19.15 18.96 19.15 102,464 +0.11(+0.57%)
Jan 09, 2023 19.16 19.22 19.02 19.04 233,571 -0.01(-0.05%)
Jan 06, 2023 18.82 19.11 18.82 19.05 93,108 +0.37(+1.97%)
Jan 05, 2023 18.74 18.75 18.58 18.69 93,583 -0.12(-0.63%)
Jan 04, 2023 18.73 18.91 18.71 18.81 764,921 +0.14(+0.75%)
Jan 03, 2023 18.77 18.84 18.54 18.67 81,540 -0.03(-0.16%)
Dec 30, 2022 18.63 18.72 18.56 18.70 139,356 -0.03(-0.16%)
Dec 29, 2022 18.60 18.79 18.56 18.73 122,320 +0.20(+1.06%)
Dec 28, 2022 18.84 18.86 18.50 18.53 174,120 -0.32(-1.68%)
Dec 27, 2022 18.80 18.87 18.72 18.85 94,271 +0.05(+0.26%)
Dec 23, 2022 18.60 18.80 18.56 18.80 103,598 +0.20(+1.06%)
Dec 22, 2022 18.65 18.65 18.35 18.60 129,782 -0.12(-0.63%)
Dec 21, 2022 18.62 18.77 18.62 18.72 111,667 +0.20(+1.07%)
Dec 20, 2022 18.44 18.57 18.37 18.52 127,217 +0.00(+0.00%)
Dec 19, 2022 18.60 18.68 18.41 18.52 155,399 -0.05(-0.27%)
Dec 16, 2022 18.71 18.74 18.50 18.57 154,369 -0.27(-1.42%)
Dec 15, 2022 18.95 18.99 18.77 18.84 270,160 -0.29(-1.50%)
Dec 14, 2022 19.16 19.30 19.04 19.12 156,408 -0.07(-0.36%)
Dec 13, 2022 19.37 19.47 19.13 19.19 174,867 +0.07(+0.36%)
Dec 12, 2022 18.95 19.12 18.87 19.12 81,606 +0.24(+1.26%)
Dec 09, 2022 18.88 19.01 18.84 18.89 92,863 -0.02(-0.10%)
Dec 08, 2022 18.92 18.98 18.84 18.91 76,664 +0.06(+0.32%)
Dec 07, 2022 18.88 18.96 18.82 18.85 94,281 -0.04(-0.21%)
Dec 06, 2022 19.01 19.04 18.79 18.89 97,383 -0.15(-0.78%)
Dec 05, 2022 19.19 19.19 18.94 19.03 90,722 -0.23(-1.19%)
Dec 02, 2022 19.09 19.30 19.03 19.26 214,909 +0.05(+0.26%)
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.