Skip to main content

GX Super Dividend ETF (NY: DIV )

16.96 -0.16 (-0.93%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 16.68 16.70 16.60 16.66 64,277 +0.00(+0.00%)
Feb 27, 2019 16.68 16.68 16.59 16.66 99,912 -0.03(-0.17%)
Feb 26, 2019 16.76 16.76 16.66 16.68 161,078 -0.06(-0.33%)
Feb 25, 2019 16.86 16.88 16.70 16.74 144,864 -0.06(-0.33%)
Feb 22, 2019 16.68 16.79 16.66 16.79 188,193 +0.15(+0.91%)
Feb 21, 2019 16.59 16.64 16.54 16.64 184,908 +0.05(+0.29%)
Feb 20, 2019 16.55 16.61 16.51 16.59 138,577 +0.06(+0.33%)
Feb 19, 2019 16.49 16.58 16.47 16.54 115,112 +0.05(+0.29%)
Feb 15, 2019 16.47 16.52 16.46 16.49 136,433 +0.08(+0.46%)
Feb 14, 2019 16.40 16.47 16.35 16.42 79,837 -0.06(-0.34%)
Feb 13, 2019 16.52 16.52 16.40 16.47 131,135 -0.01(-0.08%)
Feb 12, 2019 16.49 16.53 16.46 16.48 84,514 +0.03(+0.21%)
Feb 11, 2019 16.48 16.50 16.39 16.45 68,403 -0.02(-0.13%)
Feb 08, 2019 16.35 16.48 16.35 16.47 140,782 +0.12(+0.76%)
Feb 07, 2019 16.34 16.36 16.25 16.35 112,444 +0.00(+0.00%)
Feb 06, 2019 16.45 16.45 16.35 16.35 116,678 -0.10(-0.63%)
Feb 05, 2019 16.42 16.46 16.39 16.45 153,389 +0.03(+0.19%)
Feb 04, 2019 16.39 16.42 16.30 16.42 116,650 +0.04(+0.25%)
Feb 01, 2019 16.41 16.41 16.29 16.38 219,013 +0.02(+0.13%)
Jan 31, 2019 16.18 16.38 16.18 16.36 244,751 +0.18(+1.10%)
Jan 30, 2019 16.16 16.25 16.14 16.18 157,736 +0.02(+0.13%)
Jan 29, 2019 16.09 16.17 16.09 16.16 195,315 -0.01(-0.08%)
Jan 28, 2019 16.18 16.20 16.10 16.17 140,592 +0.00(+0.00%)
Jan 25, 2019 16.25 16.30 16.14 16.17 163,458 -0.03(-0.17%)
Jan 24, 2019 16.21 16.21 16.10 16.20 78,573 +0.01(+0.04%)
Jan 23, 2019 16.09 16.19 16.09 16.19 87,493 +0.12(+0.77%)
Jan 22, 2019 16.18 16.21 15.99 16.07 105,759 -0.16(-1.01%)
Jan 18, 2019 16.21 16.28 16.20 16.23 108,194 +0.05(+0.30%)
Jan 17, 2019 16.09 16.23 16.09 16.18 88,335 +0.06(+0.38%)
Jan 16, 2019 16.10 16.14 16.06 16.12 76,169 +0.03(+0.21%)
Jan 15, 2019 16.02 16.10 16.01 16.09 65,240 +0.07(+0.43%)
Jan 14, 2019 16.09 16.09 15.98 16.02 342,849 -0.13(-0.81%)
Jan 11, 2019 16.06 16.15 16.04 16.15 76,406 +0.05(+0.34%)
Jan 10, 2019 16.08 16.11 15.98 16.10 154,926 +0.02(+0.13%)
Jan 09, 2019 16.10 16.12 16.02 16.08 113,367 +0.00(+0.00%)
Jan 08, 2019 15.99 16.08 15.97 16.08 208,583 +0.16(+0.99%)
Jan 07, 2019 15.81 15.99 15.72 15.92 101,211 +0.16(+1.04%)
Jan 04, 2019 15.51 15.75 15.51 15.75 79,468 +0.33(+2.13%)
Jan 03, 2019 15.40 15.57 15.39 15.42 115,644 +0.01(+0.09%)
Jan 02, 2019 15.24 15.44 15.14 15.41 147,186 +0.04(+0.27%)
Dec 31, 2018 15.38 15.39 15.16 15.37 132,837 +0.08(+0.49%)
Dec 28, 2018 15.29 15.43 15.26 15.29 248,030 +0.05(+0.30%)
Dec 27, 2018 15.14 15.25 14.90 15.25 162,044 +0.02(+0.13%)
Dec 26, 2018 14.79 15.23 14.74 15.23 239,321 +0.44(+3.00%)
Dec 24, 2018 15.06 15.10 14.76 14.78 233,701 -0.33(-2.16%)
Dec 21, 2018 15.34 15.54 15.10 15.11 119,417 -0.19(-1.25%)
Dec 20, 2018 15.53 15.54 15.18 15.30 439,290 -0.31(-1.98%)
Dec 19, 2018 15.74 15.84 15.54 15.61 172,840 -0.09(-0.55%)
Dec 18, 2018 15.88 15.92 15.64 15.70 143,754 -0.12(-0.77%)
Dec 17, 2018 16.29 16.29 15.76 15.82 230,695 -0.48(-2.93%)
Dec 14, 2018 16.34 16.42 16.24 16.30 84,795 -0.07(-0.42%)
Dec 13, 2018 16.38 16.43 16.33 16.37 115,960 +0.05(+0.29%)
Dec 12, 2018 16.38 16.49 16.32 16.32 139,311 -0.04(-0.25%)
Dec 11, 2018 16.49 16.53 16.35 16.36 110,225 -0.04(-0.25%)
Dec 10, 2018 16.43 16.44 16.23 16.40 115,401 -0.04(-0.25%)
Dec 07, 2018 16.50 16.57 16.37 16.44 105,627 -0.08(-0.45%)
Dec 06, 2018 16.43 16.52 16.20 16.52 140,886 +0.02(+0.15%)
Dec 04, 2018 16.70 16.75 16.47 16.49 312,760 -0.20(-1.22%)
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.