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, 2020 27.02 27.02 27.02 27.02 100 -0.55(-2.00%)
Jan 30, 2020 27.32 27.57 27.30 27.57 1,798 +0.01(+0.05%)
Jan 29, 2020 27.60 27.64 27.55 27.55 1,944 +0.03(+0.10%)
Jan 28, 2020 27.33 27.55 27.26 27.53 2,197 +0.30(+1.10%)
Jan 27, 2020 27.23 27.23 27.23 27.23 410 -0.35(-1.29%)
Jan 24, 2020 27.54 27.58 27.53 27.58 700 -0.28(-1.01%)
Jan 23, 2020 27.86 27.86 27.86 27.86 19 +0.05(+0.16%)
Jan 22, 2020 27.89 27.89 27.82 27.82 1,142 +0.02(+0.09%)
Jan 21, 2020 27.79 27.83 27.77 27.79 1,752 -0.03(-0.11%)
Jan 17, 2020 27.75 27.83 27.75 27.83 800 +0.03(+0.11%)
Jan 16, 2020 27.72 27.80 27.68 27.80 1,151 +0.26(+0.93%)
Jan 15, 2020 27.56 27.56 27.54 27.54 1,151 +0.15(+0.54%)
Jan 14, 2020 27.42 27.42 27.39 27.39 321 -0.01(-0.04%)
Jan 13, 2020 27.42 27.42 27.40 27.40 627 +0.24(+0.87%)
Jan 10, 2020 27.17 27.17 27.17 27.17 100 -0.05(-0.20%)
Jan 09, 2020 27.19 27.22 27.19 27.22 450 +0.16(+0.59%)
Jan 08, 2020 27.08 27.09 27.06 27.06 422 +0.14(+0.53%)
Jan 07, 2020 26.92 26.92 26.92 26.92 9 -0.01(-0.05%)
Jan 06, 2020 26.82 26.93 26.82 26.93 107 -0.03(-0.13%)
Jan 03, 2020 26.96 26.96 26.96 26.96 100 -0.09(-0.34%)
Jan 02, 2020 26.86 27.06 26.86 27.06 1,405 +0.23(+0.85%)
Dec 31, 2019 26.74 26.83 26.73 26.83 2,600 +0.02(+0.08%)
Dec 30, 2019 26.80 26.80 26.80 26.80 1 -0.11(-0.40%)
Dec 27, 2019 26.91 26.91 26.91 26.91 100 +0.04(+0.14%)
Dec 26, 2019 26.86 26.87 26.81 26.87 2,927 -0.08(-0.30%)
Dec 24, 2019 26.86 26.95 26.85 26.95 800 +0.03(+0.10%)
Dec 23, 2019 26.91 26.93 26.91 26.93 329 -0.04(-0.15%)
Dec 20, 2019 26.86 26.97 26.86 26.97 300 +0.22(+0.81%)
Dec 19, 2019 26.64 26.76 26.64 26.75 490 +0.08(+0.28%)
Dec 18, 2019 26.64 26.67 26.64 26.67 342 -0.02(-0.06%)
Dec 17, 2019 26.69 26.69 26.69 26.69 138 -0.04(-0.15%)
Dec 16, 2019 26.77 26.77 26.70 26.73 1,292 +0.14(+0.52%)
Dec 13, 2019 26.62 26.62 26.59 26.59 300 +0.09(+0.35%)
Dec 12, 2019 26.41 26.50 26.41 26.50 1,756 +0.14(+0.52%)
Dec 11, 2019 26.32 26.36 26.32 26.36 486 +0.15(+0.58%)
Dec 10, 2019 26.21 26.21 26.18 26.21 1,271 +0.00(+0.01%)
Dec 09, 2019 26.19 26.21 26.18 26.21 650,311 -0.05(-0.21%)
Dec 06, 2019 26.30 26.30 26.24 26.26 2,100 +0.28(+1.07%)
Dec 05, 2019 25.80 25.98 25.80 25.98 826 +0.08(+0.33%)
Dec 04, 2019 25.94 25.94 25.90 25.90 375 +0.19(+0.75%)
Dec 03, 2019 25.63 25.71 25.59 25.71 3,687 -0.28(-1.06%)
Dec 02, 2019 25.82 26.14 25.82 25.98 1,674 -0.20(-0.75%)
Nov 29, 2019 26.18 26.18 26.18 26.18 0 -0.12(-0.47%)
Nov 27, 2019 26.21 26.30 26.21 26.30 1,700 +0.09(+0.34%)
Nov 26, 2019 26.21 26.21 26.21 26.21 168 +0.03(+0.12%)
Nov 25, 2019 26.15 26.18 26.15 26.18 434 +0.24(+0.91%)
Nov 22, 2019 25.82 25.94 25.82 25.94 800 +0.12(+0.48%)
Nov 21, 2019 25.94 25.94 25.82 25.82 1,355 -0.05(-0.20%)
Nov 20, 2019 25.84 25.87 25.83 25.87 2,798 -0.16(-0.63%)
Nov 19, 2019 26.00 26.05 26.00 26.03 654 +0.04(+0.17%)
Nov 18, 2019 25.96 26.00 25.96 25.99 739 +0.03(+0.13%)
Nov 15, 2019 25.95 25.96 25.95 25.96 500 +0.10(+0.40%)
Nov 14, 2019 25.85 25.85 25.78 25.85 1,206 +0.08(+0.31%)
Nov 13, 2019 25.70 25.77 25.70 25.77 1,043 +0.00(+0.01%)
Nov 12, 2019 25.75 25.77 25.73 25.77 498 +0.02(+0.07%)
Nov 11, 2019 25.72 25.75 25.72 25.75 722 +0.01(+0.03%)
Nov 08, 2019 25.66 25.74 25.66 25.74 1,300 -0.00(-0.01%)
Nov 07, 2019 25.80 25.82 25.75 25.75 1,362 +0.14(+0.56%)
Nov 06, 2019 25.67 25.67 25.55 25.60 3,400 -0.11(-0.44%)
Nov 05, 2019 25.71 25.71 25.71 25.71 91 +0.09(+0.37%)
Nov 04, 2019 25.57 25.62 25.54 25.62 2,331 +0.23(+0.91%)
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.