Skip to main content

GX Super Dividend ETF (NY: DIV )

17.02 -0.01 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 17.01 17.11 16.99 17.02 114,568 -0.01(-0.06%)
Jun 18, 2024 16.96 17.07 16.96 17.03 120,493 +0.03(+0.18%)
Jun 17, 2024 16.96 17.02 16.88 17.00 159,287 +0.04(+0.24%)
Jun 14, 2024 17.03 17.07 16.91 16.96 246,659 -0.16(-0.93%)
Jun 13, 2024 17.19 17.19 17.05 17.12 111,025 -0.09(-0.52%)
Jun 12, 2024 17.38 17.41 17.16 17.21 128,998 -0.02(-0.12%)
Jun 11, 2024 17.21 17.24 17.12 17.23 86,380 -0.02(-0.14%)
Jun 10, 2024 17.26 17.32 17.19 17.25 108,158 -0.01(-0.03%)
Jun 07, 2024 17.29 17.32 17.25 17.26 123,620 -0.12(-0.69%)
Jun 06, 2024 17.36 17.41 17.31 17.38 280,247 -0.02(-0.11%)
Jun 05, 2024 17.43 17.43 17.32 17.40 175,082 -0.01(-0.04%)
Jun 04, 2024 17.40 17.43 17.33 17.41 94,566 -0.08(-0.46%)
Jun 03, 2024 17.47 17.51 17.40 17.49 103,543 +0.04(+0.23%)
May 31, 2024 17.20 17.47 17.17 17.45 76,426 +0.30(+1.74%)
May 30, 2024 16.98 17.15 16.98 17.15 72,065 +0.19(+1.12%)
May 29, 2024 17.08 17.08 16.90 16.96 120,303 -0.19(-1.10%)
May 28, 2024 17.20 17.25 17.07 17.15 95,196 -0.03(-0.17%)
May 24, 2024 17.17 17.21 17.13 17.18 154,148 +0.11(+0.64%)
May 23, 2024 17.35 17.35 17.07 17.07 96,734 -0.27(-1.55%)
May 22, 2024 17.41 17.41 17.28 17.34 602,741 -0.08(-0.46%)
May 21, 2024 17.44 17.48 17.41 17.42 81,713 -0.05(-0.28%)
May 20, 2024 17.50 17.52 17.45 17.47 102,869 -0.03(-0.17%)
May 17, 2024 17.47 17.50 17.40 17.50 96,921 +0.07(+0.40%)
May 16, 2024 17.45 17.47 17.39 17.43 153,964 +0.00(+0.00%)
May 15, 2024 17.47 17.50 17.39 17.43 134,549 +0.04(+0.23%)
May 14, 2024 17.34 17.40 17.32 17.39 97,323 +0.07(+0.40%)
May 13, 2024 17.38 17.43 17.29 17.32 179,610 -0.01(-0.06%)
May 10, 2024 17.47 17.47 17.29 17.33 175,675 -0.10(-0.57%)
May 09, 2024 17.24 17.43 17.23 17.43 181,646 +0.20(+1.16%)
May 08, 2024 17.15 17.24 17.12 17.23 87,615 +0.04(+0.23%)
May 07, 2024 17.15 17.27 17.15 17.19 198,510 +0.04(+0.23%)
May 06, 2024 17.12 17.16 17.09 17.15 169,380 +0.11(+0.64%)
May 03, 2024 17.13 17.13 16.95 17.04 132,974 -0.00(-0.01%)
May 02, 2024 17.00 17.06 16.95 17.04 78,418 +0.11(+0.64%)
May 01, 2024 16.92 17.09 16.88 16.93 119,726 +0.00(+0.00%)
Apr 30, 2024 17.05 17.05 16.93 16.93 103,839 -0.17(-0.98%)
Apr 29, 2024 17.02 17.12 16.99 17.10 182,174 +0.14(+0.82%)
Apr 26, 2024 16.95 17.02 16.95 16.96 83,005 +0.03(+0.18%)
Apr 25, 2024 16.95 17.01 16.87 16.93 148,822 -0.13(-0.75%)
Apr 24, 2024 16.93 17.06 16.89 17.06 105,074 +0.11(+0.64%)
Apr 23, 2024 16.83 17.01 16.83 16.95 88,624 +0.11(+0.65%)
Apr 22, 2024 16.79 16.92 16.72 16.84 147,822 +0.08(+0.47%)
Apr 19, 2024 16.50 16.77 16.50 16.76 114,389 +0.29(+1.74%)
Apr 18, 2024 16.47 16.56 16.45 16.48 194,043 +0.06(+0.36%)
Apr 17, 2024 16.42 16.52 16.38 16.42 134,381 +0.05(+0.30%)
Apr 16, 2024 16.47 16.51 16.30 16.37 135,083 -0.12(-0.72%)
Apr 15, 2024 16.67 16.70 16.42 16.49 301,305 -0.13(-0.77%)
Apr 12, 2024 16.74 16.80 16.57 16.61 258,377 -0.17(-1.00%)
Apr 11, 2024 16.84 16.84 16.68 16.78 143,505 +0.03(+0.18%)
Apr 10, 2024 16.90 16.91 16.71 16.75 206,532 -0.33(-1.91%)
Apr 09, 2024 17.02 17.09 16.99 17.08 162,999 +0.06(+0.35%)
Apr 08, 2024 17.00 17.05 16.96 17.02 148,314 +0.06(+0.35%)
Apr 05, 2024 17.03 17.03 16.88 16.96 107,347 -0.04(-0.23%)
Apr 04, 2024 17.15 17.21 16.96 17.00 105,164 -0.12(-0.69%)
Apr 03, 2024 17.11 17.12 17.06 17.12 123,497 +0.06(+0.34%)
Apr 02, 2024 17.07 17.09 17.03 17.06 125,302 -0.02(-0.12%)
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.