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 (%)
Aug 31, 2018 25.89 25.89 25.89 0 +0.00(+0.01%)
Aug 30, 2018 25.89 25.89 25.89 25.89 1,108 -0.20(-0.78%)
Aug 29, 2018 26.09 26.09 26.09 26.09 67 +0.26(+1.01%)
Aug 28, 2018 25.84 25.84 25.83 25.83 447 +0.05(+0.19%)
Aug 27, 2018 25.84 25.84 25.78 25.78 274 -0.03(-0.12%)
Aug 24, 2018 25.81 25.81 25.81 25.81 100 +0.21(+0.82%)
Aug 23, 2018 25.60 25.60 25.60 25.60 128 -0.14(-0.54%)
Aug 22, 2018 25.76 25.76 25.68 25.74 2,194 +0.01(+0.04%)
Aug 21, 2018 25.66 25.73 25.64 25.73 2,058 +0.04(+0.16%)
Aug 20, 2018 25.68 25.69 25.68 25.69 1,687 +0.02(+0.08%)
Aug 17, 2018 25.67 25.67 25.67 25.67 700 +0.01(+0.04%)
Aug 16, 2018 25.63 25.66 25.63 25.66 1,880 -0.08(-0.30%)
Aug 15, 2018 25.64 25.74 25.64 25.74 1,156 +0.08(+0.30%)
Aug 14, 2018 25.64 25.66 25.64 25.66 5,609 +0.07(+0.27%)
Aug 13, 2018 25.59 25.59 25.59 25.59 101 +0.05(+0.20%)
Aug 10, 2018 25.57 25.57 25.53 25.54 2,800 -0.14(-0.55%)
Aug 09, 2018 25.90 25.90 25.68 25.68 1,971 -0.15(-0.58%)
Aug 08, 2018 25.83 25.85 25.80 25.83 11,283 +0.02(+0.08%)
Aug 07, 2018 25.79 25.81 25.79 25.81 5,309 +0.04(+0.16%)
Aug 06, 2018 25.73 25.77 25.73 25.77 2,998 -0.05(-0.19%)
Aug 03, 2018 25.79 25.82 25.79 25.82 9,200 +0.07(+0.27%)
Aug 02, 2018 25.64 25.75 25.62 25.75 166,566 +0.13(+0.51%)
Aug 01, 2018 25.62 25.62 25.62 25.62 0 +0.00(+0.00%)
Jul 31, 2018 25.71 25.71 25.62 25.62 1,508 +0.08(+0.31%)
Jul 30, 2018 25.54 25.54 25.54 25.54 197 -0.13(-0.51%)
Jul 27, 2018 25.66 25.67 25.66 25.67 1,000 +0.03(+0.10%)
Jul 26, 2018 25.64 25.64 25.64 25.64 445 +0.07(+0.29%)
Jul 25, 2018 25.57 25.57 25.57 25.57 0 +0.00(+0.00%)
Jul 24, 2018 25.57 25.57 25.57 25.57 1,320 +0.02(+0.10%)
Jul 23, 2018 25.58 25.58 25.55 25.55 897 +0.04(+0.14%)
Jul 20, 2018 25.51 25.51 25.51 25.51 0 +0.00(+0.00%)
Jul 19, 2018 25.47 25.54 25.47 25.51 2,691 -0.06(-0.22%)
Jul 18, 2018 25.57 25.57 25.57 25.57 221 +0.09(+0.34%)
Jul 17, 2018 25.48 25.48 25.48 25.48 510 +0.02(+0.08%)
Jul 16, 2018 25.46 25.46 25.46 25.46 100 +0.03(+0.12%)
Jul 13, 2018 25.26 25.43 25.26 25.43 29,126 +0.17(+0.67%)
Jul 12, 2018 25.26 25.26 25.26 25.26 0 +0.00(+0.00%)
Jul 11, 2018 25.26 25.26 25.26 25.26 0 +0.00(+0.00%)
Jul 10, 2018 25.26 25.26 25.26 25.26 90 +0.00(+0.00%)
Jul 09, 2018 25.26 25.26 25.26 25.26 578 +0.19(+0.76%)
Jul 06, 2018 25.21 25.21 25.07 25.07 30,700 -0.22(-0.87%)
Jul 05, 2018 25.29 25.32 25.27 25.29 219,036 +0.35(+1.40%)
Jul 03, 2018 24.94 24.94 24.94 0 -0.04(-0.16%)
Jul 02, 2018 24.98 24.98 24.98 24.98 21 -0.37(-1.46%)
Jun 29, 2018 25.35 25.35 1,602 -0.07(-0.28%)
Jun 28, 2018 25.42 25.42 25.42 25.42 5 -0.13(-0.49%)
Jun 27, 2018 25.55 25.55 25.55 25.55 0 +0.00(+0.00%)
Jun 26, 2018 25.55 25.55 25.55 25.55 0 -0.05(-0.21%)
Jun 25, 2018 25.60 25.60 25.60 25.60 200 -0.29(-1.12%)
Jun 22, 2018 25.89 25.89 25.89 25.89 0 +0.00(+0.00%)
Jun 21, 2018 25.93 25.93 25.89 25.89 4,000 -0.30(-1.15%)
Jun 20, 2018 26.19 26.19 26.19 26.19 0 +0.00(+0.00%)
Jun 19, 2018 26.19 26.19 26.19 26.19 0 +0.00(+0.00%)
Jun 18, 2018 26.19 26.19 26.19 26.19 0 +0.00(+0.00%)
Jun 15, 2018 26.29 26.29 26.19 100 -0.10(-0.39%)
Jun 14, 2018 26.29 26.29 26.29 26.29 115 +0.91(+3.59%)
Jun 13, 2018 25.38 25.38 25.38 25.38 0 +0.00(+0.00%)
Jun 12, 2018 25.38 25.38 25.38 25.38 0 +0.00(+0.00%)
Jun 11, 2018 25.38 25.38 25.38 25.38 0 +0.00(+0.00%)
Jun 08, 2018 25.38 25.38 25.38 25.38 0 +0.00(+0.00%)
Jun 07, 2018 25.38 25.38 25.38 25.38 0 +0.00(+0.00%)
Jun 06, 2018 25.38 25.38 25.38 25.38 0 +0.00(+0.00%)
Jun 05, 2018 25.38 25.38 25.38 25.38 0 +0.00(+0.00%)
Jun 04, 2018 25.38 25.38 25.38 25.38 5 +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.