Skip to main content

GX Superdividend REIT ETF (NQ: SRET )

19.62 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 25.00 25.15 25.00 25.11 15,596 +0.03(+0.10%)
Feb 27, 2017 25.15 25.22 25.09 25.09 8,965 -0.03(-0.13%)
Feb 24, 2017 25.04 25.21 25.04 25.12 31,793 -0.08(-0.30%)
Feb 23, 2017 25.09 25.22 25.09 25.20 14,861 +0.08(+0.31%)
Feb 22, 2017 25.09 25.14 24.98 25.12 12,922 -0.12(-0.47%)
Feb 21, 2017 25.17 25.24 24.98 25.24 20,879 +0.18(+0.71%)
Feb 17, 2017 25.06 25.06 25.06 0 -0.18(-0.70%)
Feb 16, 2017 24.97 25.26 24.97 25.24 16,039 +0.19(+0.74%)
Feb 15, 2017 25.07 25.07 24.85 25.05 14,876 +0.02(+0.07%)
Feb 14, 2017 25.14 25.14 24.94 25.04 18,373 -0.12(-0.47%)
Feb 13, 2017 25.00 25.15 25.00 25.15 13,725 +0.10(+0.41%)
Feb 10, 2017 25.00 25.07 25.00 25.05 10,723 +0.15(+0.61%)
Feb 09, 2017 25.04 25.05 24.90 24.90 12,226 +0.00(+0.00%)
Feb 08, 2017 24.88 24.90 24.78 24.90 13,923 +0.07(+0.27%)
Feb 07, 2017 24.93 25.01 24.80 24.83 11,816 -0.05(-0.20%)
Feb 06, 2017 24.88 24.88 24.78 24.88 8,288 +0.03(+0.14%)
Feb 03, 2017 24.65 24.88 24.65 24.85 19,498 +0.10(+0.41%)
Feb 02, 2017 24.68 24.75 24.65 24.75 12,911 +0.17(+0.69%)
Feb 01, 2017 24.71 24.71 24.53 24.58 18,573 +0.01(+0.02%)
Jan 31, 2017 24.40 24.88 24.40 24.57 7,552 +0.15(+0.62%)
Jan 30, 2017 24.40 24.61 24.40 24.42 29,290 -0.17(-0.68%)
Jan 27, 2017 24.93 24.93 24.57 24.59 13,383 -0.19(-0.75%)
Jan 26, 2017 24.93 24.93 24.77 24.77 9,843 -0.03(-0.14%)
Jan 25, 2017 25.03 25.03 24.74 24.81 18,767 -0.10(-0.41%)
Jan 24, 2017 24.86 24.91 24.82 24.91 11,190 +0.03(+0.14%)
Jan 23, 2017 24.74 24.88 24.69 24.88 10,673 +0.24(+0.96%)
Jan 20, 2017 24.69 24.71 24.55 24.64 17,565 +0.10(+0.41%)
Jan 19, 2017 24.77 24.77 24.51 24.54 16,695 -0.28(-1.12%)
Jan 18, 2017 24.84 24.94 24.81 24.82 16,527 -0.08(-0.30%)
Jan 17, 2017 24.82 24.94 24.74 24.89 25,389 +0.22(+0.89%)
Jan 13, 2017 24.67 24.67 24.67 0 +0.12(+0.48%)
Jan 12, 2017 24.71 24.71 24.45 24.56 16,476 -0.03(-0.14%)
Jan 11, 2017 24.60 24.76 24.49 24.59 8,825 -0.01(-0.03%)
Jan 10, 2017 24.52 24.61 24.40 24.60 18,676 -0.02(-0.10%)
Jan 09, 2017 24.84 24.84 24.57 24.62 7,088 -0.17(-0.69%)
Jan 06, 2017 24.89 24.89 24.74 24.79 7,202 -0.08(-0.34%)
Jan 05, 2017 24.79 24.92 24.69 24.88 15,682 +0.20(+0.82%)
Jan 04, 2017 24.54 24.74 24.54 24.67 20,929 +0.29(+1.17%)
Jan 03, 2017 24.29 24.41 24.15 24.39 14,953 +0.25(+1.05%)
Dec 30, 2016 24.13 24.13 24.13 0 +0.09(+0.39%)
Dec 29, 2016 23.85 24.04 23.85 24.04 6,661 +0.39(+1.66%)
Dec 28, 2016 24.07 24.07 23.58 23.65 8,785 -0.17(-0.72%)
Dec 27, 2016 24.01 24.01 23.72 23.82 11,804 -0.02(-0.10%)
Dec 23, 2016 23.84 23.84 23.84 0 +0.00(+0.00%)
Dec 22, 2016 23.74 23.84 23.66 23.84 7,391 +0.10(+0.42%)
Dec 21, 2016 23.69 23.99 23.69 23.74 22,961 -0.15(-0.63%)
Dec 20, 2016 23.92 23.98 23.78 23.89 13,087 +0.02(+0.07%)
Dec 19, 2016 23.72 23.89 23.61 23.87 14,006 +0.32(+1.35%)
Dec 16, 2016 23.21 23.61 23.21 23.56 12,109 +0.47(+2.02%)
Dec 15, 2016 23.52 23.52 23.04 23.09 17,373 -0.37(-1.57%)
Dec 14, 2016 24.51 24.51 23.46 23.46 32,143 -0.52(-2.16%)
Dec 13, 2016 24.22 24.23 23.97 23.97 9,207 -0.32(-1.31%)
Dec 12, 2016 24.47 24.47 24.22 24.29 19,827 -0.05(-0.21%)
Dec 09, 2016 24.27 24.46 24.27 24.34 28,759 -0.07(-0.27%)
Dec 08, 2016 25.03 25.03 24.12 24.41 34,544 +0.17(+0.69%)
Dec 07, 2016 23.94 24.24 23.94 24.24 21,943 +0.35(+1.47%)
Dec 06, 2016 23.52 23.91 23.52 23.89 16,809 +0.25(+1.06%)
Dec 05, 2016 23.37 23.77 23.37 23.64 8,342 +0.12(+0.50%)
Dec 02, 2016 23.26 23.70 23.26 23.52 9,528 +0.20(+0.86%)
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.