Skip to main content

GX Super Dividend ETF (NY: DIV )

17.16 -0.10 (-0.58%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 17.55 17.60 17.51 17.60 102,352 +0.05(+0.30%)
Dec 30, 2019 17.63 17.63 17.53 17.55 246,329 -0.05(-0.27%)
Dec 27, 2019 17.64 17.67 17.57 17.59 167,641 -0.01(-0.04%)
Dec 26, 2019 17.54 17.63 17.54 17.60 170,250 +0.07(+0.38%)
Dec 24, 2019 17.52 17.56 17.52 17.53 64,205 +0.01(+0.08%)
Dec 23, 2019 17.60 17.60 17.50 17.52 177,901 -0.08(-0.46%)
Dec 20, 2019 17.53 17.62 17.52 17.60 192,210 +0.09(+0.50%)
Dec 19, 2019 17.53 17.57 17.49 17.51 235,220 -0.02(-0.13%)
Dec 18, 2019 17.43 17.53 17.42 17.53 232,197 +0.13(+0.72%)
Dec 17, 2019 17.39 17.43 17.38 17.41 222,024 +0.03(+0.17%)
Dec 16, 2019 17.28 17.41 17.28 17.38 416,717 +0.14(+0.81%)
Dec 13, 2019 17.25 17.28 17.16 17.24 400,981 +0.01(+0.09%)
Dec 12, 2019 17.24 17.37 17.22 17.22 141,045 -0.01(-0.04%)
Dec 11, 2019 17.29 17.29 17.22 17.23 154,110 -0.06(-0.34%)
Dec 10, 2019 17.28 17.34 17.25 17.29 134,163 +0.01(+0.04%)
Dec 09, 2019 17.27 17.30 17.22 17.28 159,857 +0.04(+0.26%)
Dec 06, 2019 17.20 17.32 17.20 17.24 177,278 +0.09(+0.52%)
Dec 05, 2019 17.19 17.19 17.13 17.15 213,291 -0.04(-0.21%)
Dec 04, 2019 17.19 17.24 17.16 17.19 272,543 +0.06(+0.33%)
Dec 03, 2019 17.16 17.16 17.03 17.13 159,184 -0.07(-0.40%)
Dec 02, 2019 17.28 17.31 17.17 17.20 173,388 -0.08(-0.49%)
Nov 29, 2019 17.31 17.31 17.26 17.28 78,850 -0.02(-0.13%)
Nov 27, 2019 17.21 17.31 17.20 17.31 152,370 +0.15(+0.85%)
Nov 26, 2019 17.18 17.26 17.14 17.16 399,133 +0.03(+0.17%)
Nov 25, 2019 17.01 17.16 17.00 17.13 121,471 +0.16(+0.95%)
Nov 22, 2019 16.90 16.98 16.89 16.97 119,436 +0.13(+0.78%)
Nov 21, 2019 16.89 16.90 16.78 16.84 187,746 -0.05(-0.30%)
Nov 20, 2019 16.96 16.96 16.85 16.89 147,128 -0.06(-0.35%)
Nov 19, 2019 17.06 17.06 16.94 16.95 294,827 -0.11(-0.64%)
Nov 18, 2019 17.12 17.16 17.02 17.06 221,828 -0.06(-0.34%)
Nov 15, 2019 17.07 17.12 17.02 17.12 207,716 +0.10(+0.56%)
Nov 14, 2019 17.05 17.12 17.01 17.02 222,610 -0.01(-0.04%)
Nov 13, 2019 17.13 17.13 17.00 17.03 139,660 -0.10(-0.60%)
Nov 12, 2019 17.13 17.21 17.06 17.13 126,725 +0.01(+0.04%)
Nov 11, 2019 17.13 17.15 17.08 17.12 428,742 -0.04(-0.21%)
Nov 08, 2019 17.17 17.18 17.10 17.16 168,496 -0.03(-0.17%)
Nov 07, 2019 17.24 17.28 17.17 17.19 266,471 +0.01(+0.09%)
Nov 06, 2019 17.20 17.23 17.10 17.17 172,748 +0.04(+0.21%)
Nov 05, 2019 17.16 17.16 17.04 17.14 440,227 +0.01(+0.07%)
Nov 04, 2019 17.13 17.15 17.08 17.13 157,696 +0.05(+0.30%)
Nov 01, 2019 17.05 17.08 17.00 17.07 162,744 +0.10(+0.60%)
Oct 31, 2019 16.98 16.98 16.84 16.97 218,689 +0.04(+0.21%)
Oct 30, 2019 17.15 17.15 16.88 16.94 505,213 -0.23(-1.35%)
Oct 29, 2019 17.16 17.21 17.10 17.17 135,110 +0.01(+0.04%)
Oct 28, 2019 17.22 17.23 17.16 17.16 206,323 -0.01(-0.08%)
Oct 25, 2019 17.16 17.22 17.16 17.18 122,711 +0.01(+0.08%)
Oct 24, 2019 17.26 17.27 17.11 17.16 220,497 -0.08(-0.46%)
Oct 23, 2019 17.19 17.24 17.13 17.24 219,724 +0.06(+0.33%)
Oct 22, 2019 17.13 17.23 17.05 17.19 311,943 +0.07(+0.43%)
Oct 21, 2019 17.04 17.14 17.04 17.11 141,122 +0.12(+0.68%)
Oct 18, 2019 16.93 17.00 16.86 17.00 157,379 +0.06(+0.34%)
Oct 17, 2019 16.84 16.96 16.82 16.94 203,235 +0.15(+0.91%)
Oct 16, 2019 16.81 16.86 16.76 16.78 259,308 -0.02(-0.13%)
Oct 15, 2019 16.72 16.85 16.68 16.81 127,280 +0.14(+0.83%)
Oct 14, 2019 16.76 16.76 16.62 16.67 222,677 -0.05(-0.30%)
Oct 11, 2019 16.72 16.80 16.70 16.72 200,713 +0.15(+0.88%)
Oct 10, 2019 16.54 16.64 16.53 16.57 396,979 +0.05(+0.31%)
Oct 09, 2019 16.57 16.60 16.48 16.52 99,392 -0.01(-0.09%)
Oct 08, 2019 16.72 16.72 16.50 16.54 256,671 -0.19(-1.13%)
Oct 07, 2019 16.83 16.83 16.70 16.73 109,360 -0.06(-0.35%)
Oct 04, 2019 16.70 16.78 16.63 16.78 358,505 +0.10(+0.61%)
Oct 03, 2019 16.67 16.71 16.54 16.68 146,020 +0.00(+0.03%)
Oct 02, 2019 16.85 16.85 16.58 16.68 225,572 -0.19(-1.11%)
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.