GX Super Dividend ETF (NY: DIV )

17.02 -0.13 (-0.76%)

Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 05, 2024	17.10	17.10	17.00	17.02	106,983	-0.13(-0.76%)
Jul 03, 2024	17.11	17.22	17.11	17.15	73,403	+0.03(+0.19%)
Jul 02, 2024	17.11	17.13	17.03	17.12	87,128	+0.02(+0.12%)
Jul 01, 2024	17.23	17.26	17.05	17.10	128,839	-0.07(-0.41%)
Jun 28, 2024	17.13	17.17	17.10	17.17	94,312	+0.13(+0.76%)
Jun 27, 2024	17.03	17.06	16.97	17.04	109,327	-0.01(-0.07%)
Jun 26, 2024	17.02	17.05	16.97	17.05	74,935	-0.03(-0.16%)
Jun 25, 2024	17.18	17.19	17.04	17.08	98,904	-0.10(-0.58%)
Jun 24, 2024	17.01	17.23	17.01	17.18	159,268	+0.22(+1.32%)
Jun 21, 2024	16.98	17.00	16.93	16.95	97,411	+0.02(+0.09%)
Jun 20, 2024	16.93	17.03	16.91	16.94	115,123	-0.01(-0.06%)
Jun 18, 2024	16.88	16.99	16.88	16.95	121,077	+0.03(+0.18%)
Jun 17, 2024	16.88	16.94	16.79	16.92	160,059	+0.04(+0.24%)
Jun 14, 2024	16.95	16.99	16.83	16.88	247,855	-0.16(-0.93%)
Jun 13, 2024	17.11	17.11	16.96	17.04	111,563	-0.09(-0.52%)
Jun 12, 2024	17.30	17.33	17.08	17.13	129,623	-0.02(-0.12%)
Jun 11, 2024	17.13	17.16	17.04	17.15	86,798	-0.02(-0.14%)
Jun 10, 2024	17.18	17.24	17.11	17.17	108,682	-0.00(-0.03%)
Jun 07, 2024	17.21	17.24	17.16	17.18	124,219	-0.12(-0.69%)
Jun 06, 2024	17.28	17.33	17.23	17.30	281,605	-0.02(-0.11%)
Jun 05, 2024	17.35	17.35	17.24	17.32	175,930	-0.01(-0.04%)
Jun 04, 2024	17.31	17.35	17.25	17.32	95,025	-0.08(-0.46%)
Jun 03, 2024	17.38	17.42	17.32	17.40	104,045	+0.04(+0.23%)
May 31, 2024	17.11	17.38	17.09	17.36	76,797	+0.30(+1.74%)
May 30, 2024	16.90	17.07	16.90	17.07	72,415	+0.19(+1.12%)
May 29, 2024	17.00	17.00	16.82	16.88	120,887	-0.19(-1.10%)
May 28, 2024	17.11	17.16	16.99	17.07	95,658	-0.03(-0.17%)
May 24, 2024	17.09	17.12	17.05	17.10	154,895	+0.11(+0.64%)
May 23, 2024	17.26	17.26	16.99	16.99	97,203	-0.27(-1.55%)
May 22, 2024	17.32	17.32	17.19	17.25	605,664	-0.08(-0.46%)
May 21, 2024	17.35	17.39	17.32	17.33	82,110	-0.05(-0.28%)
May 20, 2024	17.41	17.44	17.36	17.38	103,367	-0.03(-0.17%)
May 17, 2024	17.38	17.41	17.31	17.41	97,391	+0.07(+0.40%)
May 16, 2024	17.36	17.38	17.31	17.34	154,711	+0.00(+0.00%)
May 15, 2024	17.38	17.41	17.31	17.34	135,201	+0.04(+0.23%)
May 14, 2024	17.25	17.31	17.23	17.30	97,795	+0.07(+0.40%)
May 13, 2024	17.29	17.34	17.20	17.23	180,481	-0.01(-0.06%)
May 10, 2024	17.38	17.38	17.20	17.24	176,527	-0.10(-0.57%)
May 09, 2024	17.15	17.34	17.15	17.34	182,526	+0.20(+1.16%)
May 08, 2024	17.07	17.15	17.04	17.14	88,040	+0.04(+0.23%)
May 07, 2024	17.07	17.18	17.07	17.11	199,472	+0.04(+0.23%)
May 06, 2024	17.04	17.08	17.01	17.07	170,202	+0.11(+0.64%)
May 03, 2024	17.05	17.05	16.87	16.96	133,618	-0.00(-0.01%)
May 02, 2024	16.92	16.98	16.86	16.96	78,798	+0.11(+0.64%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

GX Super Dividend ETF (NY: DIV )

Historical Prices