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 30, 2019 24.00 24.00 23.95 23.98 900 +0.07(+0.29%)
Aug 29, 2019 23.97 23.97 23.91 23.91 493 +0.33(+1.40%)
Aug 28, 2019 23.42 23.60 23.42 23.58 423 +0.23(+0.99%)
Aug 27, 2019 23.35 23.42 23.33 23.35 1,400 -0.19(-0.81%)
Aug 26, 2019 23.41 23.54 23.37 23.54 962 +0.39(+1.68%)
Aug 23, 2019 23.94 23.94 23.15 23.15 1,100 -0.89(-3.70%)
Aug 22, 2019 23.89 24.04 23.89 24.04 522 +0.09(+0.36%)
Aug 21, 2019 23.90 23.95 23.90 23.95 713 +0.16(+0.66%)
Aug 20, 2019 23.89 23.89 23.80 23.80 133 -0.13(-0.53%)
Aug 19, 2019 23.90 23.92 23.90 23.92 489 +0.36(+1.52%)
Aug 16, 2019 23.52 23.57 23.51 23.57 500 +0.34(+1.44%)
Aug 15, 2019 23.17 23.23 23.08 23.23 847 +0.02(+0.09%)
Aug 14, 2019 23.18 23.22 23.15 23.21 1,543 -0.70(-2.93%)
Aug 13, 2019 23.83 23.91 23.83 23.91 596 +0.51(+2.16%)
Aug 12, 2019 23.41 23.41 23.40 23.40 133 -0.41(-1.74%)
Aug 09, 2019 23.82 23.82 23.82 23.82 0 -0.13(-0.52%)
Aug 08, 2019 23.87 23.94 23.87 23.94 350 +0.45(+1.94%)
Aug 07, 2019 23.37 23.49 23.37 23.49 274 -0.01(-0.03%)
Aug 06, 2019 23.48 23.50 23.48 23.50 380 +0.31(+1.34%)
Aug 05, 2019 23.06 23.19 23.06 23.19 226 -0.81(-3.39%)
Aug 02, 2019 23.95 24.00 23.95 24.00 300 -0.22(-0.91%)
Aug 01, 2019 24.91 24.91 24.22 24.22 734 -0.43(-1.76%)
Jul 31, 2019 24.96 24.96 24.65 24.65 1,260 -0.23(-0.92%)
Jul 30, 2019 24.88 24.88 24.88 24.88 63 -0.04(-0.16%)
Jul 29, 2019 24.95 24.95 24.90 24.92 230 -0.09(-0.37%)
Jul 26, 2019 25.02 25.02 25.02 25.02 100 +0.19(+0.75%)
Jul 25, 2019 24.83 24.83 24.83 24.83 23 -0.13(-0.53%)
Jul 24, 2019 24.90 24.96 24.90 24.96 1,104 +0.16(+0.65%)
Jul 23, 2019 24.70 24.80 24.60 24.80 986 +0.20(+0.82%)
Jul 22, 2019 24.63 24.63 24.58 24.60 1,351 -0.02(-0.08%)
Jul 19, 2019 24.62 24.62 24.62 24.62 100 -0.00(-0.02%)
Jul 18, 2019 24.58 24.62 24.58 24.62 897 +0.05(+0.22%)
Jul 17, 2019 24.56 24.63 24.56 24.57 2,694 -0.13(-0.51%)
Jul 16, 2019 24.69 24.76 24.69 24.70 616 -0.07(-0.29%)
Jul 15, 2019 24.77 24.77 24.77 24.77 39 -0.01(-0.05%)
Jul 12, 2019 24.67 24.78 24.67 24.78 1,100 +0.28(+1.13%)
Jul 11, 2019 24.45 24.50 24.45 24.50 235 +0.23(+0.96%)
Jul 10, 2019 24.32 24.34 24.27 24.27 601 -0.09(-0.35%)
Jul 09, 2019 24.28 24.36 24.28 24.36 156 +0.11(+0.43%)
Jul 08, 2019 24.28 24.28 24.25 24.25 583 -0.22(-0.92%)
Jul 05, 2019 24.45 24.47 24.45 24.47 100 +0.02(+0.10%)
Jul 03, 2019 24.40 24.45 24.40 24.45 200 +0.14(+0.58%)
Jul 02, 2019 24.44 24.44 24.24 24.31 1,534 -0.09(-0.36%)
Jul 01, 2019 24.41 24.41 24.30 24.40 1,215 +0.21(+0.87%)
Jun 28, 2019 24.15 24.23 24.15 24.19 1,400 +0.16(+0.65%)
Jun 27, 2019 24.00 24.05 24.00 24.03 3,807 +0.15(+0.62%)
Jun 26, 2019 23.85 23.89 23.84 23.88 794 +0.09(+0.38%)
Jun 25, 2019 23.88 23.88 23.79 23.79 856 -0.27(-1.13%)
Jun 24, 2019 24.10 24.12 24.07 24.07 607 -0.11(-0.47%)
Jun 21, 2019 24.15 24.22 24.15 24.18 2,200 -0.09(-0.39%)
Jun 20, 2019 24.27 24.27 24.27 24.27 0 +0.23(+0.96%)
Jun 19, 2019 23.99 24.04 23.99 24.04 1,155 +0.10(+0.40%)
Jun 18, 2019 23.94 23.96 23.93 23.95 3,921 +0.31(+1.33%)
Jun 17, 2019 23.78 23.78 23.63 23.63 143 -0.16(-0.68%)
Jun 14, 2019 23.72 23.79 23.72 23.79 4,500 -0.06(-0.25%)
Jun 13, 2019 23.90 23.91 23.83 23.85 732 +0.10(+0.42%)
Jun 12, 2019 23.78 23.80 23.75 23.75 1,778 -0.10(-0.41%)
Jun 11, 2019 23.85 23.85 23.81 23.85 653 -0.03(-0.14%)
Jun 10, 2019 23.89 23.89 23.89 23.89 164 +0.15(+0.62%)
Jun 07, 2019 23.72 23.79 23.72 23.74 1,700 +0.22(+0.93%)
Jun 06, 2019 23.52 23.52 23.52 23.52 81 +0.09(+0.39%)
Jun 05, 2019 23.43 23.43 23.43 23.43 0 +0.18(+0.76%)
Jun 04, 2019 23.10 23.25 23.10 23.25 421 +0.66(+2.93%)
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.