Skip to main content

GX Super Dividend ETF (NY: DIV )

17.00 +0.04 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 16.17 16.19 16.06 16.07 66,384 -0.06(-0.36%)
Apr 27, 2018 16.04 16.17 16.04 16.13 77,049 +0.13(+0.82%)
Apr 26, 2018 15.95 16.06 15.95 16.00 157,580 +0.05(+0.29%)
Apr 25, 2018 15.88 15.97 15.88 15.95 110,432 +0.06(+0.37%)
Apr 24, 2018 15.99 15.99 15.86 15.89 87,772 +0.00(+0.00%)
Apr 23, 2018 15.88 15.93 15.85 15.89 45,077 +0.05(+0.33%)
Apr 20, 2018 15.89 15.93 15.84 15.84 57,606 -0.10(-0.61%)
Apr 19, 2018 16.08 16.08 15.89 15.94 87,802 -0.14(-0.90%)
Apr 18, 2018 16.17 16.22 16.08 16.08 105,963 -0.04(-0.24%)
Apr 17, 2018 16.06 16.15 16.02 16.12 89,034 +0.08(+0.51%)
Apr 16, 2018 15.86 16.05 15.81 16.04 165,781 +0.23(+1.42%)
Apr 13, 2018 15.84 15.87 15.79 15.82 81,985 +0.03(+0.21%)
Apr 12, 2018 15.94 15.94 15.78 15.78 58,284 -0.08(-0.54%)
Apr 11, 2018 15.87 15.91 15.84 15.87 135,963 +0.02(+0.12%)
Apr 10, 2018 15.85 15.90 15.78 15.85 53,105 +0.09(+0.54%)
Apr 09, 2018 15.83 15.87 15.76 15.76 65,398 -0.03(-0.17%)
Apr 06, 2018 15.83 15.90 15.72 15.79 71,382 -0.05(-0.34%)
Apr 05, 2018 15.77 15.87 15.67 15.84 86,322 +0.09(+0.59%)
Apr 04, 2018 15.57 15.77 15.57 15.75 125,993 +0.10(+0.67%)
Apr 03, 2018 15.45 15.65 15.44 15.65 71,943 +0.22(+1.41%)
Apr 02, 2018 15.57 15.58 15.38 15.43 84,582 -0.17(-1.12%)
Mar 29, 2018 15.60 15.60 15.60 0 +0.10(+0.62%)
Mar 28, 2018 15.47 15.55 15.45 15.51 136,411 +0.10(+0.63%)
Mar 27, 2018 15.43 15.56 15.39 15.41 92,679 -0.02(-0.13%)
Mar 26, 2018 15.35 15.43 15.31 15.43 137,068 +0.15(+0.98%)
Mar 23, 2018 15.45 15.48 15.28 15.28 87,152 -0.15(-0.97%)
Mar 22, 2018 15.43 15.58 15.42 15.43 90,187 -0.06(-0.42%)
Mar 21, 2018 15.53 15.58 15.49 15.49 71,844 -0.07(-0.46%)
Mar 20, 2018 15.66 15.68 15.53 15.56 64,173 -0.06(-0.42%)
Mar 19, 2018 15.78 15.78 15.59 15.63 70,854 -0.15(-0.95%)
Mar 16, 2018 15.74 15.84 15.74 15.78 60,556 +0.03(+0.21%)
Mar 15, 2018 15.88 15.90 15.68 15.75 85,598 -0.15(-0.94%)
Mar 14, 2018 15.92 15.99 15.86 15.90 77,153 +0.01(+0.04%)
Mar 13, 2018 15.97 16.00 15.89 15.89 192,742 -0.08(-0.49%)
Mar 12, 2018 15.82 15.99 15.82 15.97 117,886 +0.12(+0.78%)
Mar 09, 2018 15.84 15.84 15.75 15.84 163,768 +0.05(+0.33%)
Mar 08, 2018 15.84 15.84 15.75 15.79 68,127 -0.01(-0.04%)
Mar 07, 2018 15.80 65,871 -0.05(-0.33%)
Mar 06, 2018 15.88 15.88 15.77 15.85 37,371 +0.01(+0.08%)
Mar 05, 2018 15.64 15.88 15.64 15.84 84,998 +0.17(+1.10%)
Mar 02, 2018 15.54 15.69 15.54 15.67 51,287 +0.06(+0.41%)
Mar 01, 2018 15.65 15.74 15.54 15.60 150,996 -0.06(-0.41%)
Feb 28, 2018 15.84 15.87 15.67 15.67 88,244 -0.15(-0.94%)
Feb 27, 2018 16.02 16.05 15.81 15.81 51,636 -0.19(-1.21%)
Feb 26, 2018 15.97 16.05 15.96 16.01 94,285 +0.05(+0.32%)
Feb 23, 2018 15.78 15.96 15.74 15.96 57,340 +0.21(+1.35%)
Feb 22, 2018 15.78 15.85 15.72 15.74 65,965 +0.01(+0.08%)
Feb 21, 2018 15.82 15.95 15.73 15.73 69,245 -0.12(-0.77%)
Feb 20, 2018 15.99 15.99 15.81 15.85 119,199 -0.17(-1.05%)
Feb 16, 2018 16.02 16.02 16.02 0 +0.08(+0.49%)
Feb 15, 2018 15.77 15.94 15.77 15.94 59,070 +0.17(+1.11%)
Feb 14, 2018 15.70 15.80 15.61 15.77 87,439 +0.06(+0.41%)
Feb 13, 2018 15.60 15.74 15.54 15.70 76,070 +0.06(+0.41%)
Feb 12, 2018 15.55 15.69 15.44 15.64 131,624 +0.16(+1.04%)
Feb 09, 2018 15.43 15.54 15.18 15.48 200,113 +0.10(+0.67%)
Feb 08, 2018 15.54 15.58 15.37 15.37 113,200 -0.15(-1.00%)
Feb 07, 2018 15.54 15.66 15.52 15.53 258,128 +0.03(+0.17%)
Feb 06, 2018 15.20 15.59 15.14 15.50 287,370 -0.04(-0.28%)
Feb 05, 2018 15.72 15.74 15.39 15.55 523,570 -0.21(-1.35%)
Feb 02, 2018 16.00 16.00 15.76 15.76 182,218 -0.29(-1.80%)
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.