Skip to main content

GX Superdividend ETF (NY: SDIV )

21.63 +0.08 (+0.37%)
Official Closing Price Updated: 8:00 PM EST, Nov 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2024 21.62 21.75 21.62 21.63 295,359 +0.08(+0.37%)
Nov 26, 2024 21.70 21.70 21.48 21.55 265,996 -0.19(-0.87%)
Nov 25, 2024 21.83 21.83 21.67 21.74 234,747 +0.10(+0.46%)
Nov 22, 2024 21.59 21.65 21.52 21.64 277,924 -0.02(-0.09%)
Nov 21, 2024 21.62 21.66 21.55 21.66 187,705 +0.07(+0.32%)
Nov 20, 2024 21.65 21.66 21.51 21.59 275,144 -0.06(-0.28%)
Nov 19, 2024 21.53 21.68 21.51 21.65 280,910 +0.05(+0.23%)
Nov 18, 2024 21.50 21.64 21.45 21.60 219,481 +0.21(+0.98%)
Nov 15, 2024 21.43 21.49 21.35 21.39 242,482 +0.01(+0.05%)
Nov 14, 2024 21.49 21.53 21.35 21.38 244,354 -0.04(-0.19%)
Nov 13, 2024 21.61 21.61 21.41 21.42 358,894 -0.04(-0.19%)
Nov 12, 2024 21.79 21.79 21.40 21.46 466,991 -0.38(-1.74%)
Nov 11, 2024 21.93 21.98 21.82 21.84 369,271 -0.10(-0.46%)
Nov 08, 2024 22.01 22.05 21.85 21.94 375,250 -0.28(-1.26%)
Nov 07, 2024 22.16 22.28 22.15 22.22 259,678 +0.25(+1.14%)
Nov 06, 2024 21.95 22.02 21.69 21.97 427,344 -0.08(-0.36%)
Nov 05, 2024 22.00 22.06 21.95 22.05 183,176 -0.02(-0.09%)
Nov 04, 2024 22.03 22.18 22.03 22.07 256,167 +0.12(+0.57%)
Nov 01, 2024 22.17 22.20 21.93 21.95 240,881 -0.13(-0.61%)
Oct 31, 2024 22.20 22.24 22.04 22.08 212,467 -0.19(-0.85%)
Oct 30, 2024 22.19 22.38 22.16 22.27 218,731 +0.06(+0.27%)
Oct 29, 2024 22.31 22.31 22.16 22.21 266,246 -0.18(-0.80%)
Oct 28, 2024 22.35 22.43 22.33 22.39 196,848 +0.16(+0.72%)
Oct 25, 2024 22.41 22.47 22.23 22.23 106,582 -0.13(-0.58%)
Oct 24, 2024 22.33 22.36 22.21 22.36 107,021 +0.01(+0.04%)
Oct 23, 2024 22.55 22.55 22.25 22.35 220,630 -0.35(-1.54%)
Oct 22, 2024 22.66 22.71 22.63 22.70 161,461 -0.01(-0.04%)
Oct 21, 2024 22.91 22.96 22.67 22.71 198,352 -0.27(-1.17%)
Oct 18, 2024 22.99 22.99 22.90 22.98 131,258 +0.17(+0.75%)
Oct 17, 2024 22.88 22.88 22.77 22.81 132,534 -0.18(-0.78%)
Oct 16, 2024 22.90 23.02 22.85 22.99 123,685 +0.26(+1.14%)
Oct 15, 2024 22.80 22.88 22.73 22.73 162,563 -0.24(-1.04%)
Oct 14, 2024 22.90 23.00 22.80 22.97 206,185 -0.01(-0.02%)
Oct 11, 2024 22.83 22.99 22.83 22.98 128,579 +0.05(+0.24%)
Oct 10, 2024 22.93 22.93 22.80 22.92 173,213 +0.06(+0.26%)
Oct 09, 2024 22.83 22.92 22.64 22.86 266,959 -0.11(-0.48%)
Oct 08, 2024 23.12 23.12 22.88 22.97 206,299 -0.54(-2.30%)
Oct 07, 2024 23.59 23.59 23.37 23.51 250,240 +0.14(+0.60%)
Oct 04, 2024 23.35 23.39 23.23 23.37 222,790 +0.10(+0.43%)
Oct 03, 2024 23.25 23.27 23.03 23.27 150,857 -0.24(-1.01%)
Oct 02, 2024 23.48 23.58 23.41 23.51 337,703 +0.19(+0.81%)
Oct 01, 2024 23.37 23.37 23.18 23.32 274,564 -0.03(-0.13%)
Sep 30, 2024 23.39 23.46 23.24 23.35 170,070 +0.03(+0.13%)
Sep 27, 2024 23.30 23.40 23.23 23.32 203,141 +0.18(+0.77%)
Sep 26, 2024 23.05 23.20 23.03 23.14 185,183 +0.39(+1.70%)
Sep 25, 2024 23.09 23.09 22.71 22.75 199,366 -0.36(-1.54%)
Sep 24, 2024 22.88 23.11 22.81 23.11 232,508 +0.46(+2.01%)
Sep 23, 2024 22.62 22.71 22.57 22.66 182,128 +0.12(+0.55%)
Sep 20, 2024 22.70 22.71 22.52 22.53 116,808 -0.27(-1.20%)
Sep 19, 2024 22.64 22.84 22.62 22.80 256,515 +0.32(+1.41%)
Sep 18, 2024 22.52 22.74 22.43 22.49 222,288 -0.06(-0.26%)
Sep 17, 2024 22.56 22.61 22.50 22.55 182,481 +0.03(+0.13%)
Sep 16, 2024 22.37 22.52 22.36 22.52 181,712 +0.20(+0.89%)
Sep 13, 2024 22.16 22.32 22.16 22.32 244,591 +0.31(+1.42%)
Sep 12, 2024 21.85 22.04 21.80 22.01 343,583 +0.24(+1.12%)
Sep 11, 2024 21.66 21.76 21.46 21.76 159,562 +0.09(+0.41%)
Sep 10, 2024 21.75 21.75 21.52 21.67 191,148 -0.13(-0.59%)
Sep 09, 2024 21.83 21.87 21.70 21.80 197,063 +0.00(+0.00%)
Sep 06, 2024 22.06 22.10 21.73 21.80 259,829 -0.21(-0.95%)
Sep 05, 2024 21.98 22.10 21.94 22.01 166,131 +0.13(+0.59%)
Sep 04, 2024 21.86 22.02 21.85 21.88 206,821 +0.04(+0.18%)
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.