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 (%)
Feb 28, 2020 24.59 25.00 24.59 24.88 9,500 -0.85(-3.31%)
Feb 27, 2020 26.11 26.11 25.73 25.73 5,111 -0.87(-3.26%)
Feb 26, 2020 26.86 26.93 26.45 26.60 8,028 +0.04(+0.15%)
Feb 25, 2020 27.00 27.00 26.53 26.56 1,215 -0.82(-3.00%)
Feb 24, 2020 27.27 27.39 27.27 27.38 8,158 -0.74(-2.64%)
Feb 21, 2020 28.02 28.12 27.99 28.12 3,700 -0.22(-0.77%)
Feb 20, 2020 28.18 28.34 28.18 28.34 2,850 -0.13(-0.44%)
Feb 19, 2020 28.36 28.47 28.36 28.47 2,774 +0.12(+0.43%)
Feb 18, 2020 28.30 28.44 28.30 28.35 706 -0.04(-0.14%)
Feb 14, 2020 28.40 28.40 28.28 28.38 400 +0.07(+0.25%)
Feb 13, 2020 28.28 28.31 28.26 28.31 723 +0.09(+0.30%)
Feb 12, 2020 28.23 28.23 28.23 28.23 0 +0.22(+0.79%)
Feb 11, 2020 27.98 28.01 27.91 28.01 2,268 +0.18(+0.64%)
Feb 10, 2020 27.82 27.83 27.80 27.83 1,221 +0.08(+0.27%)
Feb 07, 2020 27.81 27.81 27.75 27.75 6,700 -0.21(-0.77%)
Feb 06, 2020 27.92 27.97 27.89 27.97 950 +0.07(+0.26%)
Feb 05, 2020 27.83 27.89 27.83 27.89 533 +0.19(+0.67%)
Feb 04, 2020 27.74 27.74 27.71 27.71 6,390 +0.49(+1.80%)
Feb 03, 2020 27.25 27.30 27.22 27.22 1,196 +0.20(+0.75%)
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%)
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.