Skip to main content

GX Superdividend ETF (NY: SDIV )

21.01 +0.14 (+0.67%)
Streaming Delayed Price Updated: 2:15 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 20.90 20.98 20.81 20.87 251,237 +0.05(+0.24%)
Apr 17, 2024 20.85 20.97 20.79 20.82 182,812 +0.09(+0.43%)
Apr 16, 2024 20.81 20.82 20.64 20.73 241,748 -0.20(-0.96%)
Apr 15, 2024 21.15 21.21 20.87 20.93 387,926 -0.11(-0.52%)
Apr 12, 2024 21.32 21.39 21.03 21.04 311,827 -0.40(-1.87%)
Apr 11, 2024 21.39 21.44 21.24 21.44 241,074 +0.22(+1.04%)
Apr 10, 2024 21.54 21.54 21.13 21.22 362,437 -0.51(-2.35%)
Apr 09, 2024 21.64 21.77 21.60 21.73 306,121 +0.18(+0.84%)
Apr 08, 2024 21.42 21.56 21.42 21.55 231,068 +0.19(+0.89%)
Apr 05, 2024 21.42 21.42 21.24 21.36 208,015 -0.06(-0.28%)
Apr 04, 2024 21.65 21.70 21.38 21.42 308,044 -0.10(-0.46%)
Apr 03, 2024 21.30 21.53 21.30 21.52 261,194 +0.18(+0.84%)
Apr 02, 2024 21.41 21.41 21.29 21.34 291,036 -0.04(-0.19%)
Apr 01, 2024 21.51 21.51 21.32 21.38 303,034 -0.08(-0.37%)
Mar 28, 2024 21.36 21.46 21.45 21.46 273,334 +0.10(+0.46%)
Mar 27, 2024 21.15 21.36 21.12 21.36 195,199 +0.32(+1.51%)
Mar 26, 2024 21.33 21.33 21.04 21.04 243,330 -0.25(-1.16%)
Mar 25, 2024 21.20 21.37 21.19 21.29 210,591 +0.08(+0.37%)
Mar 22, 2024 21.44 21.44 21.20 21.21 137,420 -0.30(-1.38%)
Mar 21, 2024 21.50 21.59 21.42 21.51 265,049 +0.18(+0.84%)
Mar 20, 2024 21.05 21.39 21.00 21.33 302,190 +0.28(+1.32%)
Mar 19, 2024 20.97 21.07 20.91 21.05 188,253 +0.06(+0.28%)
Mar 18, 2024 21.11 21.12 20.94 20.99 171,780 -0.08(-0.38%)
Mar 15, 2024 21.06 21.14 21.00 21.07 223,259 +0.01(+0.05%)
Mar 14, 2024 21.33 21.33 20.98 21.06 200,611 -0.24(-1.12%)
Mar 13, 2024 21.31 21.37 21.26 21.30 260,479 +0.05(+0.23%)
Mar 12, 2024 21.26 21.26 21.13 21.25 232,670 +0.02(+0.09%)
Mar 11, 2024 21.24 21.30 21.15 21.23 209,916 -0.06(-0.28%)
Mar 08, 2024 21.27 21.43 21.22 21.29 305,480 +0.06(+0.28%)
Mar 07, 2024 21.13 21.27 21.13 21.23 217,065 +0.19(+0.90%)
Mar 06, 2024 21.01 21.14 21.00 21.04 242,714 +0.19(+0.90%)
Mar 05, 2024 20.92 20.94 20.81 20.85 215,804 -0.02(-0.09%)
Mar 04, 2024 20.96 20.98 20.86 20.87 236,223 -0.17(-0.79%)
Mar 01, 2024 20.86 21.04 20.81 21.04 277,226 +0.27(+1.28%)
Feb 29, 2024 20.68 20.82 20.67 20.78 214,559 +0.14(+0.67%)
Feb 28, 2024 20.70 20.70 20.58 20.64 231,036 -0.13(-0.61%)
Feb 27, 2024 20.75 20.81 20.72 20.77 149,188 +0.09(+0.43%)
Feb 26, 2024 20.85 20.85 20.64 20.68 181,250 -0.21(-0.99%)
Feb 23, 2024 20.88 20.95 20.81 20.88 168,043 -0.05(-0.23%)
Feb 22, 2024 20.97 20.99 20.89 20.93 294,481 +0.11(+0.52%)
Feb 21, 2024 20.76 20.83 20.70 20.83 145,632 +0.14(+0.66%)
Feb 20, 2024 20.77 20.79 20.64 20.69 286,537 +0.01(+0.05%)
Feb 16, 2024 20.58 20.75 20.53 20.68 163,072 +0.08(+0.38%)
Feb 15, 2024 20.35 20.61 20.34 20.60 250,872 +0.29(+1.45%)
Feb 14, 2024 20.25 20.32 20.22 20.30 287,525 +0.17(+0.83%)
Feb 13, 2024 20.54 20.54 20.07 20.14 448,589 -0.59(-2.84%)
Feb 12, 2024 20.47 20.75 20.47 20.73 264,257 +0.26(+1.25%)
Feb 09, 2024 20.44 20.48 20.27 20.47 268,966 +0.01(+0.05%)
Feb 08, 2024 20.54 20.54 20.41 20.46 287,799 -0.18(-0.86%)
Feb 07, 2024 20.87 20.87 20.56 20.64 278,172 -0.23(-1.08%)
Feb 06, 2024 20.68 20.90 20.67 20.86 247,434 +0.26(+1.29%)
Feb 05, 2024 20.71 20.71 20.44 20.60 349,686 -0.22(-1.04%)
Feb 02, 2024 21.09 21.09 20.73 20.82 381,170 -0.36(-1.70%)
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.