Skip to main content

GX Superdividend ETF (NY: SDIV )

21.35 -0.09 (-0.42%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 21.52 21.57 21.31 21.35 297,906 -0.09(-0.42%)
Dec 05, 2024 21.51 21.55 21.44 21.44 288,081 +0.00(+0.00%)
Dec 04, 2024 21.53 21.53 21.38 21.44 435,886 -0.22(-1.02%)
Dec 03, 2024 21.73 21.77 21.61 21.66 337,027 +0.01(+0.05%)
Dec 02, 2024 21.66 21.66 21.48 21.65 420,756 +0.06(+0.28%)
Nov 29, 2024 21.55 21.65 21.51 21.59 222,377 -0.04(-0.18%)
Nov 27, 2024 21.62 21.75 21.62 21.63 295,878 +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 21.59 275,194 -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 +0.17(+0.79%)
Nov 04, 2024 21.84 21.99 21.84 21.88 258,415 +0.12(+0.57%)
Nov 01, 2024 21.98 22.01 21.74 21.75 242,994 -0.13(-0.61%)
Oct 31, 2024 22.01 22.05 21.85 21.89 214,331 -0.19(-0.85%)
Oct 30, 2024 22.00 22.19 21.97 22.08 220,650 +0.06(+0.27%)
Oct 29, 2024 22.12 22.12 21.97 22.02 268,582 -0.18(-0.80%)
Oct 28, 2024 22.16 22.23 22.14 22.20 198,575 +0.16(+0.72%)
Oct 25, 2024 22.21 22.27 22.04 22.04 107,517 -0.13(-0.58%)
Oct 24, 2024 22.14 22.17 22.02 22.17 107,964 +0.01(+0.04%)
Oct 23, 2024 22.35 22.35 22.06 22.16 222,576 -0.35(-1.54%)
Oct 22, 2024 22.46 22.51 22.43 22.50 162,877 -0.01(-0.04%)
Oct 21, 2024 22.71 22.76 22.47 22.51 200,092 -0.27(-1.18%)
Oct 18, 2024 22.79 22.79 22.70 22.78 132,409 +0.17(+0.75%)
Oct 17, 2024 22.68 22.68 22.57 22.61 133,697 -0.18(-0.78%)
Oct 16, 2024 22.70 22.82 22.65 22.79 124,770 +0.26(+1.14%)
Oct 15, 2024 22.60 22.68 22.53 22.53 163,989 -0.24(-1.04%)
Oct 14, 2024 22.70 22.80 22.60 22.77 207,994 -0.00(-0.02%)
Oct 11, 2024 22.63 22.79 22.63 22.78 129,707 +0.05(+0.24%)
Oct 10, 2024 22.73 22.73 22.60 22.72 174,733 +0.06(+0.26%)
Oct 09, 2024 22.63 22.72 22.44 22.66 269,301 -0.11(-0.48%)
Oct 08, 2024 22.92 22.92 22.68 22.77 208,109 -0.54(-2.30%)
Oct 07, 2024 23.38 23.38 23.17 23.31 252,436 +0.14(+0.60%)
Oct 04, 2024 23.15 23.18 23.03 23.17 225,014 +0.10(+0.43%)
Oct 03, 2024 23.05 23.07 22.83 23.07 152,180 -0.24(-1.01%)
Oct 02, 2024 23.27 23.38 23.21 23.30 340,667 +0.19(+0.81%)
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.