Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Reality Divcon Dividend Guard ETF (NY: GARD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 26.45 26.45 26.30 26.32 2,181 +0.06(+0.23%)
Jan 30, 2018 26.26 26.26 26.26 26.26 1,703 -0.36(-1.35%)
Jan 29, 2018 26.62 26.62 26.62 26.62 601 -0.14(-0.52%)
Jan 26, 2018 26.76 26.76 26.76 26.76 2 +0.31(+1.17%)
Jan 25, 2018 26.50 26.56 26.45 26.45 8,639 +0.04(+0.14%)
Jan 24, 2018 26.75 26.75 26.41 26.41 2,493 -0.43(-1.59%)
Jan 23, 2018 26.84 26.84 26.84 26.84 3 +0.47(+1.78%)
Jan 22, 2018 26.05 26.37 26.05 26.37 1,410 +0.00(+0.00%)
Jan 19, 2018 26.37 26.37 26.37 26.37 2,000 +0.20(+0.76%)
Jan 18, 2018 26.19 26.19 26.17 26.17 955 +0.04(+0.15%)
Jan 17, 2018 26.13 26.13 26.13 26.13 1,001 +0.28(+1.09%)
Jan 16, 2018 26.09 26.09 25.85 25.85 2,800 -0.12(-0.48%)
Jan 12, 2018 25.98 25.98 25.98 0 +0.30(+1.19%)
Jan 11, 2018 25.67 25.67 25.67 25.67 56 +0.00(+0.00%)
Jan 10, 2018 25.67 25.67 25.67 25.67 150 -0.18(-0.70%)
Jan 09, 2018 25.85 25.85 25.85 25.85 15 +0.00(+0.00%)
Jan 08, 2018 25.85 25.85 25.85 25.85 20 +0.45(+1.77%)
Jan 05, 2018 25.40 25.40 25.40 25.40 0 +0.00(+0.00%)
Jan 04, 2018 25.40 25.40 25.40 25.40 507 +0.64(+2.58%)
Jan 03, 2018 24.76 24.76 24.76 24.76 18 -0.22(-0.88%)
Jan 02, 2018 24.97 24.98 24.97 24.98 237 -0.01(-0.02%)
Dec 29, 2017 24.99 24.99 24.99 0 -0.02(-0.08%)
Dec 28, 2017 25.00 25.00 25.00 25.00 0 +0.00(+0.00%)
Dec 27, 2017 25.00 25.00 25.00 25.00 223 +0.08(+0.34%)
Dec 26, 2017 24.93 24.93 24.92 24.92 259 +0.05(+0.20%)
Dec 22, 2017 24.87 24.87 24.87 24.87 101 -0.25(-0.99%)
Dec 21, 2017 25.27 25.27 25.12 25.12 600 +0.40(+1.61%)
Dec 20, 2017 24.72 24.72 24.72 24.72 0 +0.00(+0.00%)
Dec 19, 2017 24.72 24.72 24.72 24.72 0 +0.00(+0.00%)
Dec 18, 2017 24.72 24.72 24.72 24.72 4 -0.04(-0.14%)
Dec 15, 2017 24.75 24.75 24.75 24.75 0 +0.00(+0.00%)
Dec 14, 2017 24.75 24.75 24.75 24.75 0 +0.00(+0.00%)
Dec 13, 2017 24.75 24.75 24.75 24.75 0 +0.00(+0.00%)
Dec 12, 2017 24.75 24.75 24.75 24.75 191 +0.04(+0.17%)
Dec 11, 2017 24.71 24.71 24.71 24.71 5 +0.00(+0.00%)
Dec 08, 2017 24.71 24.71 24.71 24.71 201 -0.10(-0.39%)
Dec 07, 2017 24.81 24.81 24.81 24.81 51 +0.26(+1.07%)
Dec 06, 2017 24.55 24.55 24.55 24.55 101 -0.15(-0.61%)
Dec 05, 2017 24.70 24.70 24.70 24.70 0 +0.00(+0.00%)
Dec 04, 2017 24.75 24.75 24.70 24.70 600 +0.10(+0.41%)
Dec 01, 2017 24.60 24.60 24.60 24.60 225 +0.61(+2.54%)
Nov 30, 2017 23.99 23.99 23.99 23.99 0 +0.00(+0.00%)
Nov 29, 2017 23.99 23.99 23.99 23.99 0 +0.00(+0.00%)
Nov 28, 2017 23.99 23.99 23.99 23.99 0 +0.00(+0.00%)
Nov 27, 2017 23.84 23.99 23.84 23.99 601 +0.64(+2.74%)
Nov 24, 2017 23.35 23.35 23.35 23.35 0 +0.00(+0.00%)
Nov 22, 2017 23.35 23.35 23.35 23.35 0 +0.00(+0.00%)
Nov 21, 2017 23.35 23.35 23.35 23.35 0 +0.00(+0.00%)
Nov 20, 2017 23.35 23.35 23.35 23.35 0 +0.00(+0.00%)
Nov 17, 2017 23.35 23.35 23.35 23.35 0 +0.00(+0.00%)
Nov 16, 2017 23.35 23.35 23.35 23.35 0 +0.00(+0.00%)
Nov 15, 2017 23.35 23.35 23.35 23.35 0 +0.00(+0.00%)
Nov 14, 2017 23.35 23.35 23.35 23.35 2 +0.00(+0.00%)
Nov 13, 2017 23.35 23.35 23.35 23.35 0 +0.00(+0.00%)
Nov 10, 2017 23.35 23.35 23.35 23.35 0 +0.00(+0.00%)
Nov 09, 2017 23.35 23.35 23.35 23.35 430 -0.07(-0.30%)
Nov 08, 2017 23.42 23.42 23.42 23.42 0 +0.00(+0.00%)
Nov 07, 2017 23.42 23.42 23.42 23.42 100 +0.03(+0.12%)
Nov 06, 2017 23.39 23.39 23.39 23.39 0 +0.00(+0.00%)
Nov 03, 2017 23.39 23.39 23.39 23.39 1 +0.00(+0.00%)
Nov 02, 2017 23.39 23.39 23.39 23.39 0 +0.00(+0.00%)
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.