Skip to main content

GX Super Dividend ETF (NY: DIV )

17.39 +0.09 (+0.52%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 17.30 17.41 17.30 17.39 126,908 +0.09(+0.52%)
Mar 27, 2024 17.10 17.30 17.10 17.30 152,174 +0.27(+1.59%)
Mar 26, 2024 17.20 17.20 17.01 17.03 93,660 -0.12(-0.70%)
Mar 25, 2024 17.12 17.23 17.12 17.15 101,894 +0.03(+0.18%)
Mar 22, 2024 17.30 17.33 17.12 17.12 104,770 -0.19(-1.10%)
Mar 21, 2024 17.23 17.34 17.23 17.31 176,417 +0.09(+0.52%)
Mar 20, 2024 17.02 17.25 17.01 17.22 206,212 +0.15(+0.88%)
Mar 19, 2024 16.92 17.09 16.92 17.07 121,387 +0.11(+0.65%)
Mar 18, 2024 16.93 16.98 16.88 16.96 102,116 +0.02(+0.12%)
Mar 15, 2024 16.91 16.98 16.82 16.94 161,723 +0.01(+0.06%)
Mar 14, 2024 17.11 17.11 16.83 16.93 250,126 -0.18(-1.05%)
Mar 13, 2024 17.14 17.20 17.08 17.11 181,188 +0.04(+0.23%)
Mar 12, 2024 17.11 17.17 17.04 17.07 146,041 -0.04(-0.23%)
Mar 11, 2024 17.02 17.11 16.99 17.11 157,137 +0.08(+0.47%)
Mar 08, 2024 17.02 17.07 16.97 17.03 117,983 +0.07(+0.41%)
Mar 07, 2024 16.99 17.08 16.96 16.96 95,816 +0.02(+0.12%)
Mar 06, 2024 16.92 16.99 16.87 16.94 105,797 +0.10(+0.59%)
Mar 05, 2024 16.81 16.93 16.79 16.84 105,069 +0.02(+0.14%)
Mar 04, 2024 16.75 16.82 16.73 16.82 106,914 +0.06(+0.36%)
Mar 01, 2024 16.74 16.76 16.62 16.76 113,135 +0.05(+0.30%)
Feb 29, 2024 16.72 16.79 16.69 16.71 71,671 +0.06(+0.36%)
Feb 28, 2024 16.61 16.70 16.58 16.65 176,681 +0.02(+0.12%)
Feb 27, 2024 16.61 16.64 16.58 16.63 72,667 +0.05(+0.30%)
Feb 26, 2024 16.67 16.70 16.57 16.58 147,305 -0.08(-0.48%)
Feb 23, 2024 16.63 16.71 16.58 16.66 122,189 +0.05(+0.30%)
Feb 22, 2024 16.63 16.65 16.56 16.61 122,446 -0.01(-0.06%)
Feb 21, 2024 16.47 16.64 16.47 16.62 180,955 +0.10(+0.60%)
Feb 20, 2024 16.54 16.61 16.45 16.52 187,288 -0.06(-0.36%)
Feb 16, 2024 16.60 16.67 16.52 16.58 119,837 -0.11(-0.66%)
Feb 15, 2024 16.36 16.70 16.36 16.69 188,502 +0.39(+2.38%)
Feb 14, 2024 16.31 16.31 16.22 16.30 141,801 +0.08(+0.49%)
Feb 13, 2024 16.43 16.44 16.13 16.22 209,816 -0.37(-2.22%)
Feb 12, 2024 16.40 16.63 16.40 16.59 168,636 +0.20(+1.21%)
Feb 09, 2024 16.40 16.40 16.30 16.39 190,983 -0.01(-0.06%)
Feb 08, 2024 16.33 16.40 16.25 16.40 151,488 +0.04(+0.24%)
Feb 07, 2024 16.55 16.55 16.33 16.36 134,024 -0.19(-1.14%)
Feb 06, 2024 16.52 16.61 16.49 16.55 118,081 +0.03(+0.18%)
Feb 05, 2024 16.66 16.66 16.47 16.52 169,837 -0.25(-1.47%)
Feb 02, 2024 16.79 16.82 16.68 16.76 171,604 -0.14(-0.82%)
Feb 01, 2024 16.85 16.92 16.74 16.90 163,980 +0.14(+0.81%)
Jan 31, 2024 16.99 17.02 16.76 16.77 179,701 -0.37(-2.18%)
Jan 30, 2024 17.12 17.21 17.08 17.14 79,522 -0.02(-0.12%)
Jan 29, 2024 17.20 17.20 17.05 17.16 156,522 -0.02(-0.12%)
Jan 26, 2024 17.17 17.24 17.12 17.18 125,236 +0.03(+0.17%)
Jan 25, 2024 17.02 17.15 16.98 17.15 131,971 +0.26(+1.52%)
Jan 24, 2024 17.06 17.09 16.88 16.89 101,524 -0.08(-0.47%)
Jan 23, 2024 16.93 17.04 16.92 16.97 125,413 +0.05(+0.29%)
Jan 22, 2024 16.82 16.92 16.78 16.92 117,576 +0.18(+1.06%)
Jan 19, 2024 16.67 16.74 16.55 16.74 133,606 +0.11(+0.65%)
Jan 18, 2024 16.70 16.70 16.50 16.64 376,671 -0.00(-0.03%)
Jan 17, 2024 16.68 16.76 16.57 16.64 96,320 -0.16(-0.97%)
Jan 16, 2024 16.86 16.90 16.78 16.80 125,770 -0.13(-0.76%)
Jan 12, 2024 16.93 17.03 16.86 16.93 79,316 +0.08(+0.47%)
Jan 11, 2024 16.93 16.96 16.79 16.85 177,345 -0.10(-0.58%)
Jan 10, 2024 17.00 17.00 16.91 16.95 243,094 -0.05(-0.29%)
Jan 09, 2024 17.07 17.07 16.91 17.00 114,530 -0.13(-0.75%)
Jan 08, 2024 17.02 17.13 16.92 17.13 116,636 +0.13(+0.76%)
Jan 05, 2024 16.90 17.09 16.85 17.00 132,115 +0.08(+0.47%)
Jan 04, 2024 16.98 17.02 16.91 16.92 147,810 -0.05(-0.29%)
Jan 03, 2024 17.07 17.08 16.94 16.97 158,551 -0.12(-0.69%)
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.