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 (%)
Mar 29, 2018 24.98 24.98 24.98 0 +0.00(+0.00%)
Mar 28, 2018 24.98 24.98 24.98 24.98 5 +0.13(+0.52%)
Mar 27, 2018 25.28 24.61 24.85 11,045 -0.22(-0.86%)
Mar 26, 2018 24.61 25.07 24.61 25.07 807 -0.72(-2.81%)
Mar 23, 2018 25.79 25.79 25.79 25.79 0 +0.00(+0.00%)
Mar 22, 2018 25.79 25.79 25.79 25.79 4 +0.41(+1.62%)
Mar 21, 2018 25.38 25.38 25.38 25.38 3 +0.00(+0.00%)
Mar 20, 2018 25.38 25.38 25.38 25.38 8 -0.19(-0.74%)
Mar 19, 2018 25.54 25.57 25.53 25.57 635 -0.66(-2.53%)
Mar 16, 2018 26.23 26.23 26.23 26.23 1 +0.00(+0.00%)
Mar 15, 2018 26.23 26.23 26.23 26.23 75 +0.00(+0.00%)
Mar 14, 2018 26.23 26.23 26.23 26.23 103 +0.00(+0.00%)
Mar 13, 2018 26.23 26.23 26.23 26.23 0 +0.00(+0.00%)
Mar 12, 2018 26.23 26.23 26.23 26.23 391 +0.09(+0.33%)
Mar 09, 2018 26.15 26.15 26.15 26.15 180 +0.43(+1.67%)
Mar 08, 2018 25.43 25.72 25.43 25.72 337 +0.45(+1.77%)
Mar 07, 2018 25.27 25.27 25.27 25.27 0 +0.00(+0.00%)
Mar 06, 2018 25.27 25.27 25.27 25.27 24 +0.00(+0.00%)
Mar 05, 2018 25.27 25.27 25.27 25.27 280 -0.05(-0.19%)
Mar 02, 2018 25.32 25.32 25.32 25.32 196 -0.19(-0.75%)
Mar 01, 2018 25.51 25.51 25.51 25.51 238 -0.50(-1.92%)
Feb 28, 2018 26.01 26.01 26.01 26.01 25 +0.00(+0.00%)
Feb 27, 2018 26.01 26.01 26.01 26.01 0 +0.00(+0.00%)
Feb 26, 2018 26.08 26.08 26.01 26.01 665 +0.20(+0.79%)
Feb 23, 2018 25.81 25.81 25.81 25.81 583 -0.02(-0.09%)
Feb 22, 2018 25.83 25.83 25.83 25.83 0 +0.00(+0.00%)
Feb 21, 2018 25.83 25.83 25.83 25.83 0 +0.00(+0.00%)
Feb 20, 2018 25.83 25.83 25.83 25.83 0 +0.00(+0.00%)
Feb 16, 2018 25.83 25.83 25.83 0 +0.29(+1.14%)
Feb 15, 2018 25.41 25.54 25.25 25.54 9,414 +0.64(+2.57%)
Feb 14, 2018 24.90 24.90 24.90 24.90 25 +0.00(+0.00%)
Feb 13, 2018 24.90 24.90 24.90 24.90 9 +0.00(+0.00%)
Feb 12, 2018 24.60 24.91 24.57 24.90 18,700 +0.05(+0.21%)
Feb 09, 2018 24.85 24.85 24.85 24.85 3 +0.00(+0.00%)
Feb 08, 2018 24.82 24.85 24.81 24.85 9,302 -0.40(-1.59%)
Feb 07, 2018 25.25 25.25 25.25 25.25 372 +1.23(+5.13%)
Feb 06, 2018 24.02 24.02 24.02 24.02 47 -1.91(-7.37%)
Feb 02, 2018 25.93 25.93 25.93 2 -0.26(-0.99%)
Feb 01, 2018 26.19 26.19 26.19 26.19 100 -0.13(-0.49%)
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%)
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.