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, 2019 23.65 23.65 23.65 23.65 43 -0.05(-0.19%)
Jan 30, 2019 23.68 23.75 23.68 23.69 883 -0.06(-0.25%)
Jan 29, 2019 23.71 23.75 23.71 23.75 734 -0.07(-0.29%)
Jan 28, 2019 23.73 23.84 23.73 23.82 4,631 +0.01(+0.04%)
Jan 25, 2019 23.76 23.90 23.74 23.81 18,300 -0.01(-0.04%)
Jan 24, 2019 23.76 23.82 23.76 23.82 826 +0.07(+0.31%)
Jan 23, 2019 23.73 23.77 23.69 23.75 8,178 +0.00(+0.02%)
Jan 22, 2019 23.71 23.74 23.70 23.74 681 +0.16(+0.69%)
Jan 18, 2019 23.47 23.58 23.45 23.58 1,500 +0.10(+0.43%)
Jan 17, 2019 23.32 23.48 23.32 23.48 51,262 +0.14(+0.58%)
Jan 16, 2019 23.40 23.45 23.34 23.34 354 -0.01(-0.03%)
Jan 15, 2019 23.31 23.35 23.31 23.35 250 -0.03(-0.15%)
Jan 14, 2019 23.32 23.39 23.32 23.39 316 +0.02(+0.10%)
Jan 11, 2019 23.36 23.36 23.36 23.36 100 +0.02(+0.09%)
Jan 10, 2019 23.37 23.41 23.34 23.34 2,574 +0.00(+0.01%)
Jan 09, 2019 23.34 23.34 23.34 23.34 58 -0.05(-0.22%)
Jan 08, 2019 23.41 23.41 23.35 23.39 803 +0.06(+0.28%)
Jan 07, 2019 23.50 23.50 23.33 23.33 1,213 -0.21(-0.90%)
Jan 04, 2019 23.55 23.57 23.54 23.54 800 -0.02(-0.09%)
Jan 03, 2019 23.57 23.57 23.56 23.56 461 -0.13(-0.53%)
Jan 02, 2019 23.80 23.80 23.69 23.69 485 -0.33(-1.39%)
Dec 31, 2018 23.83 24.08 23.83 24.02 4,000 +0.20(+0.84%)
Dec 28, 2018 23.75 24.01 23.75 23.82 7,600 +0.01(+0.04%)
Dec 27, 2018 23.92 23.92 23.80 23.81 688 +0.01(+0.05%)
Dec 26, 2018 23.87 23.87 23.79 23.80 604 -0.15(-0.63%)
Dec 24, 2018 23.95 23.95 23.95 23.95 0 +0.14(+0.59%)
Dec 21, 2018 23.75 23.81 23.75 23.81 18,700 +0.13(+0.55%)
Dec 20, 2018 23.66 23.77 23.62 23.68 2,471 +0.09(+0.39%)
Dec 19, 2018 23.60 23.60 23.59 23.59 142 -0.12(-0.52%)
Dec 18, 2018 23.52 23.71 23.52 23.71 1,495 +0.16(+0.68%)
Dec 17, 2018 23.55 23.55 23.55 23.55 129 +0.06(+0.26%)
Dec 14, 2018 23.49 23.49 23.49 23.49 100 -0.00(-0.02%)
Dec 13, 2018 23.55 23.55 23.49 23.49 139 -0.03(-0.13%)
Dec 12, 2018 23.45 23.54 23.45 23.53 8,086 +0.00(+0.01%)
Dec 11, 2018 23.50 23.58 23.50 23.52 2,267 +0.02(+0.09%)
Dec 10, 2018 23.53 23.55 23.50 23.50 750 +0.11(+0.47%)
Dec 07, 2018 23.39 23.39 23.39 23.39 100 -0.18(-0.76%)
Dec 06, 2018 23.63 23.63 23.57 23.57 1,344 -0.03(-0.13%)
Dec 04, 2018 23.61 23.64 23.58 23.60 6,200 -0.15(-0.63%)
Dec 03, 2018 23.77 23.77 23.75 23.75 1,655 -0.10(-0.42%)
Nov 30, 2018 23.80 23.86 23.80 23.85 4,100 +0.10(+0.43%)
Nov 29, 2018 23.75 23.75 23.75 23.75 770 -0.04(-0.18%)
Nov 28, 2018 23.78 23.79 23.78 23.79 1,225 +0.18(+0.76%)
Nov 27, 2018 23.64 23.65 23.61 23.61 2,052 -0.04(-0.16%)
Nov 26, 2018 23.60 23.66 23.59 23.65 8,318 -0.05(-0.21%)
Nov 23, 2018 23.70 23.70 23.70 23.70 100 +0.03(+0.12%)
Nov 21, 2018 23.67 23.67 23.67 0 -0.05(-0.20%)
Nov 20, 2018 23.66 23.73 23.66 23.72 3,170 +0.20(+0.85%)
Nov 19, 2018 23.52 23.52 23.52 23.52 686 -0.16(-0.67%)
Nov 16, 2018 23.68 23.68 23.68 23.68 200 -0.01(-0.04%)
Nov 15, 2018 23.56 23.70 23.56 23.69 3,816 -0.00(-0.00%)
Nov 14, 2018 23.75 23.75 23.69 23.69 4,403 +0.11(+0.48%)
Nov 13, 2018 23.49 23.58 23.49 23.58 7,464 +0.02(+0.07%)
Nov 12, 2018 23.58 23.58 23.56 23.56 1,856 -0.12(-0.51%)
Nov 09, 2018 23.71 23.71 23.67 23.68 2,100 -0.04(-0.18%)
Nov 08, 2018 23.63 23.72 23.63 23.72 11,875 +0.19(+0.79%)
Nov 07, 2018 23.54 23.54 23.52 23.54 3,105 +0.00(+0.01%)
Nov 06, 2018 23.63 23.63 23.53 23.53 2,137 -0.07(-0.28%)
Nov 05, 2018 23.60 23.60 23.56 23.60 1,553 -0.24(-1.01%)
Nov 02, 2018 23.95 23.95 23.80 23.84 1,300 -0.05(-0.21%)
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.