GX Super Dividend ETF (NY: DIV )

18.40 -0.12 (-0.65%)

Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	18.61	18.61	18.36	18.40	119,944	-0.12(-0.65%)
Oct 31, 2024	18.57	18.66	18.50	18.52	90,498	+0.00(+0.00%)
Oct 30, 2024	18.40	18.57	18.40	18.52	116,042	+0.14(+0.76%)
Oct 29, 2024	18.46	18.46	18.33	18.38	157,301	-0.11(-0.59%)
Oct 28, 2024	18.41	18.49	18.39	18.49	159,618	+0.09(+0.52%)
Oct 25, 2024	18.60	18.63	18.38	18.39	83,465	-0.14(-0.78%)
Oct 24, 2024	18.65	18.65	18.46	18.54	102,260	-0.07(-0.40%)
Oct 23, 2024	18.53	18.62	18.52	18.61	85,004	+0.04(+0.24%)
Oct 22, 2024	18.51	18.59	18.46	18.57	418,916	+0.04(+0.22%)
Oct 21, 2024	18.70	18.75	18.50	18.53	157,919	-0.20(-1.07%)
Oct 18, 2024	18.73	18.73	18.66	18.73	80,215	+0.04(+0.21%)
Oct 17, 2024	18.76	18.77	18.67	18.69	86,939	-0.13(-0.69%)
Oct 16, 2024	18.71	18.83	18.66	18.82	97,307	+0.18(+0.97%)
Oct 15, 2024	18.56	18.74	18.55	18.64	162,959	+0.03(+0.16%)
Oct 14, 2024	18.56	18.61	18.47	18.61	157,697	+0.06(+0.32%)
Oct 11, 2024	18.42	18.55	18.42	18.55	94,680	+0.14(+0.76%)
Oct 10, 2024	18.51	18.51	18.38	18.41	206,165	-0.08(-0.43%)
Oct 09, 2024	18.41	18.50	18.36	18.49	170,373	+0.08(+0.46%)
Oct 08, 2024	18.47	18.47	18.35	18.41	87,681	-0.07(-0.41%)
Oct 07, 2024	18.55	18.55	18.41	18.48	108,396	-0.07(-0.38%)
Oct 04, 2024	18.53	18.55	18.44	18.55	133,525	+0.05(+0.27%)
Oct 03, 2024	18.55	18.55	18.42	18.50	141,607	+0.06(+0.30%)
Oct 02, 2024	18.50	18.54	18.40	18.44	134,547	-0.06(-0.35%)
Oct 01, 2024	18.51	18.53	18.41	18.51	95,357	-0.01(-0.08%)
Sep 30, 2024	18.43	18.52	18.39	18.52	201,445	+0.05(+0.27%)
Sep 27, 2024	18.38	18.52	18.38	18.47	95,211	+0.17(+0.92%)
Sep 26, 2024	18.36	18.40	18.31	18.31	165,923	-0.04(-0.22%)
Sep 25, 2024	18.49	18.49	18.32	18.34	133,736	-0.10(-0.54%)
Sep 24, 2024	18.46	18.56	18.44	18.44	169,698	+0.01(+0.05%)
Sep 23, 2024	18.34	18.46	18.34	18.43	105,174	+0.14(+0.76%)
Sep 20, 2024	18.39	18.39	18.28	18.30	109,570	-0.10(-0.54%)
Sep 19, 2024	18.54	18.54	18.37	18.39	123,751	+0.00(+0.00%)
Sep 18, 2024	18.43	18.61	18.38	18.39	99,282	-0.03(-0.16%)
Sep 17, 2024	18.49	18.53	18.38	18.42	122,791	-0.05(-0.27%)
Sep 16, 2024	18.41	18.49	18.38	18.47	103,647	+0.10(+0.54%)
Sep 13, 2024	18.23	18.37	18.23	18.37	197,927	+0.20(+1.09%)
Sep 12, 2024	18.06	18.18	17.97	18.18	122,369	+0.16(+0.88%)
Sep 11, 2024	18.10	18.10	17.83	18.02	126,308	-0.11(-0.60%)
Sep 10, 2024	18.11	18.14	17.99	18.13	113,923	+0.06(+0.36%)
Sep 09, 2024	18.03	18.11	17.94	18.06	107,038	+0.05(+0.30%)
Sep 06, 2024	18.12	18.16	17.97	18.01	156,248	-0.10(-0.55%)
Sep 05, 2024	18.18	18.21	18.06	18.11	131,006	+0.01(+0.07%)
Sep 04, 2024	18.13	18.23	18.08	18.09	104,701	-0.01(-0.05%)

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.