Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX Super Dividend ETF (NY: DIV )

17.38 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 6, 2024 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 (%)
Apr 30, 2020 11.71 11.71 11.40 11.52 316,334 -0.21(-1.81%)
Apr 29, 2020 11.65 11.88 11.59 11.74 346,119 +0.39(+3.48%)
Apr 28, 2020 11.20 11.44 11.11 11.34 291,423 +0.40(+3.68%)
Apr 27, 2020 10.71 11.01 10.67 10.94 239,545 +0.28(+2.64%)
Apr 24, 2020 10.65 10.70 10.41 10.66 484,733 +0.12(+1.15%)
Apr 23, 2020 10.49 10.69 10.45 10.54 397,181 +0.14(+1.38%)
Apr 22, 2020 10.41 10.54 10.29 10.39 264,724 +0.15(+1.49%)
Apr 21, 2020 10.12 10.36 10.10 10.24 274,037 -0.13(-1.25%)
Apr 20, 2020 10.38 10.65 10.27 10.37 173,801 -0.22(-2.08%)
Apr 17, 2020 10.49 10.67 10.41 10.59 227,095 +0.39(+3.87%)
Apr 16, 2020 10.33 10.33 10.11 10.19 225,004 -0.11(-1.11%)
Apr 15, 2020 10.43 10.43 10.14 10.31 366,080 -0.46(-4.30%)
Apr 14, 2020 10.76 10.89 10.63 10.77 610,619 +0.24(+2.31%)
Apr 13, 2020 10.79 10.79 10.31 10.53 326,555 -0.17(-1.56%)
Apr 09, 2020 10.47 10.97 10.46 10.70 909,303 +0.55(+5.47%)
Apr 08, 2020 9.806 10.19 9.761 10.14 313,939 +0.57(+5.95%)
Apr 07, 2020 9.761 9.996 9.564 9.571 778,955 +0.17(+1.86%)
Apr 06, 2020 9.252 9.518 9.168 9.396 413,627 +0.48(+5.37%)
Apr 03, 2020 9.115 9.138 8.697 8.918 233,019 -0.22(-2.44%)
Apr 02, 2020 9.028 9.404 8.980 9.141 310,167 +0.12(+1.33%)
Apr 01, 2020 9.351 9.374 8.952 9.020 244,338 -0.67(-6.91%)
Mar 31, 2020 9.645 9.773 9.509 9.690 221,650 +0.04(+0.39%)
Mar 30, 2020 9.833 9.833 9.411 9.652 606,609 -0.16(-1.61%)
Mar 27, 2020 9.991 10.07 9.705 9.810 1,800,456 -0.33(-3.26%)
Mar 26, 2020 9.562 10.41 9.562 10.14 456,841 +0.71(+7.58%)
Mar 25, 2020 8.983 9.853 8.854 9.426 486,476 +0.62(+7.00%)
Mar 24, 2020 8.825 9.018 8.652 8.810 565,346 +0.41(+4.83%)
Mar 23, 2020 9.126 9.208 8.313 8.403 794,576 -0.81(-8.82%)
Mar 20, 2020 9.441 9.885 9.110 9.216 726,961 -0.04(-0.41%)
Mar 19, 2020 8.087 9.389 7.937 9.253 920,463 +0.74(+8.66%)
Mar 18, 2020 9.697 9.780 8.226 8.516 803,939 -1.78(-17.31%)
Mar 17, 2020 10.40 10.62 10.01 10.30 511,802 -0.07(-0.65%)
Mar 16, 2020 10.71 11.16 10.07 10.37 1,137,936 -1.53(-12.84%)
Mar 13, 2020 11.72 12.04 11.06 11.89 621,420 +0.91(+8.29%)
Mar 12, 2020 12.08 12.28 10.61 10.98 654,966 -1.92(-14.87%)
Mar 11, 2020 13.39 13.41 12.80 12.90 336,998 -0.78(-5.72%)
Mar 10, 2020 13.73 13.82 12.96 13.68 415,442 +0.32(+2.36%)
Mar 09, 2020 13.93 14.31 13.30 13.37 976,432 -1.60(-10.70%)
Mar 06, 2020 15.02 15.10 14.68 14.97 534,753 -0.35(-2.26%)
Mar 05, 2020 15.57 15.57 15.17 15.32 455,009 -0.47(-2.96%)
Mar 04, 2020 15.63 15.81 15.56 15.78 352,252 +0.39(+2.52%)
Mar 03, 2020 15.83 16.07 15.33 15.39 403,736 -0.37(-2.37%)
Mar 02, 2020 15.30 15.78 15.15 15.77 509,148 +0.50(+3.28%)
Feb 28, 2020 15.16 15.27 14.80 15.27 1,305,117 -0.20(-1.30%)
Feb 27, 2020 15.87 15.98 15.33 15.47 734,431 -0.58(-3.63%)
Feb 26, 2020 16.37 16.43 16.04 16.05 614,641 -0.31(-1.87%)
Feb 25, 2020 16.95 16.97 16.34 16.36 1,011,787 -0.57(-3.35%)
Feb 24, 2020 17.10 17.10 16.85 16.93 507,797 -0.40(-2.28%)
Feb 21, 2020 17.40 17.46 17.30 17.32 244,709 -0.04(-0.26%)
Feb 20, 2020 17.26 17.37 17.24 17.37 227,207 +0.05(+0.30%)
Feb 19, 2020 17.35 17.39 17.31 17.31 158,028 +0.01(+0.08%)
Feb 18, 2020 17.28 17.35 17.25 17.30 259,511 +0.00(+0.01%)
Feb 14, 2020 17.35 17.42 17.25 17.30 197,696 -0.05(-0.30%)
Feb 13, 2020 17.35 17.40 17.31 17.35 182,302 +0.00(+0.00%)
Feb 12, 2020 17.32 17.37 17.29 17.35 180,702 +0.10(+0.56%)
Feb 11, 2020 17.32 17.35 17.25 17.25 228,932 +0.00(+0.00%)
Feb 10, 2020 17.22 17.28 17.21 17.25 322,815 +0.01(+0.09%)
Feb 07, 2020 17.36 17.39 17.21 17.24 228,904 -0.16(-0.94%)
Feb 06, 2020 17.48 17.52 17.40 17.40 334,188 -0.01(-0.04%)
Feb 05, 2020 17.31 17.43 17.31 17.41 220,624 +0.21(+1.24%)
Feb 04, 2020 17.21 17.28 17.17 17.20 207,373 +0.11(+0.65%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.