Skip to main content

GX Superdividend REIT ETF (NQ: SRET )

19.56 -0.10 (-0.49%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 32.42 32.48 32.38 32.43 170,304 +0.02(+0.05%)
Nov 27, 2019 32.27 32.41 32.23 32.41 135,713 +0.18(+0.56%)
Nov 26, 2019 32.17 32.23 32.10 32.23 102,233 +0.06(+0.20%)
Nov 25, 2019 31.95 32.17 31.93 32.17 69,330 +0.30(+0.93%)
Nov 22, 2019 31.91 31.92 31.72 31.87 113,788 +0.00(+0.00%)
Nov 21, 2019 32.10 32.10 31.85 31.87 108,845 -0.21(-0.66%)
Nov 20, 2019 32.21 32.25 31.98 32.08 231,745 -0.12(-0.36%)
Nov 19, 2019 32.21 32.25 32.17 32.20 144,174 +0.07(+0.23%)
Nov 18, 2019 32.06 32.21 32.02 32.12 210,820 +0.11(+0.33%)
Nov 15, 2019 31.98 32.04 31.90 32.02 122,813 +0.11(+0.33%)
Nov 14, 2019 31.91 31.93 31.81 31.91 114,624 +0.11(+0.33%)
Nov 13, 2019 31.89 31.89 31.70 31.81 154,447 -0.08(-0.27%)
Nov 12, 2019 32.04 32.08 31.88 31.89 115,951 -0.11(-0.33%)
Nov 11, 2019 32.10 32.10 31.92 32.00 164,652 +0.02(+0.07%)
Nov 08, 2019 32.17 32.17 31.90 31.98 119,222 -0.17(-0.53%)
Nov 07, 2019 32.27 32.31 32.12 32.15 136,062 -0.04(-0.13%)
Nov 06, 2019 32.17 32.23 32.08 32.19 117,304 +0.08(+0.26%)
Nov 05, 2019 32.48 32.48 32.06 32.10 197,626 -0.21(-0.64%)
Nov 04, 2019 32.44 32.50 32.27 32.31 134,389 -0.06(-0.17%)
Nov 01, 2019 32.38 32.44 32.24 32.37 191,498 +0.07(+0.23%)
Oct 31, 2019 32.27 32.29 32.09 32.29 241,454 +0.11(+0.33%)
Oct 30, 2019 32.17 32.19 32.02 32.19 142,138 +0.06(+0.20%)
Oct 29, 2019 32.17 32.19 32.08 32.12 102,310 +0.05(+0.16%)
Oct 28, 2019 32.06 32.11 32.02 32.07 108,855 +0.08(+0.26%)
Oct 25, 2019 32.12 32.19 31.98 31.99 95,892 -0.07(-0.23%)
Oct 24, 2019 32.36 32.36 32.00 32.06 155,141 -0.23(-0.72%)
Oct 23, 2019 32.21 32.32 32.17 32.29 100,272 +0.13(+0.39%)
Oct 22, 2019 32.23 32.25 32.02 32.17 173,287 +0.01(+0.03%)
Oct 21, 2019 31.96 32.17 31.96 32.16 96,252 +0.29(+0.92%)
Oct 18, 2019 31.79 31.89 31.72 31.86 102,646 +0.09(+0.30%)
Oct 17, 2019 31.75 31.77 31.64 31.77 80,330 +0.21(+0.67%)
Oct 16, 2019 31.58 31.62 31.51 31.56 82,137 +0.04(+0.13%)
Oct 15, 2019 31.37 31.62 31.35 31.51 94,396 +0.20(+0.64%)
Oct 14, 2019 31.47 31.47 31.24 31.31 126,862 -0.11(-0.33%)
Oct 11, 2019 31.41 31.54 31.35 31.42 122,290 +0.16(+0.50%)
Oct 10, 2019 31.11 31.28 31.11 31.26 75,758 +0.21(+0.68%)
Oct 09, 2019 31.20 31.20 31.03 31.05 58,849 +0.02(+0.07%)
Oct 08, 2019 31.20 31.20 30.93 31.03 114,771 -0.25(-0.81%)
Oct 07, 2019 31.20 31.30 31.11 31.28 80,487 +0.08(+0.27%)
Oct 04, 2019 31.07 31.20 31.01 31.20 78,863 +0.13(+0.41%)
Oct 03, 2019 30.88 31.07 30.69 31.07 60,424 +0.25(+0.82%)
Oct 02, 2019 31.05 31.05 30.61 30.82 133,744 -0.28(-0.91%)
Oct 01, 2019 31.40 31.42 31.02 31.10 177,666 -0.30(-0.96%)
Sep 30, 2019 31.36 31.40 31.24 31.40 83,962 -0.02(-0.07%)
Sep 27, 2019 31.38 31.45 31.15 31.42 57,422 +0.06(+0.20%)
Sep 26, 2019 31.30 31.42 31.26 31.36 106,108 +0.06(+0.20%)
Sep 25, 2019 31.09 31.32 31.09 31.30 73,670 +0.22(+0.71%)
Sep 24, 2019 31.26 31.28 31.03 31.08 126,925 -0.18(-0.57%)
Sep 23, 2019 31.17 31.26 31.11 31.26 67,519 +0.10(+0.34%)
Sep 20, 2019 31.15 31.22 31.06 31.15 77,201 +0.04(+0.13%)
Sep 19, 2019 31.07 31.22 31.07 31.11 97,345 +0.04(+0.13%)
Sep 18, 2019 31.03 31.09 30.92 31.07 82,300 +0.06(+0.20%)
Sep 17, 2019 30.90 31.01 30.80 31.01 70,468 +0.13(+0.41%)
Sep 16, 2019 30.86 30.90 30.74 30.88 68,670 -0.01(-0.03%)
Sep 13, 2019 30.90 31.03 30.83 30.89 73,083 +0.05(+0.17%)
Sep 12, 2019 30.90 30.90 30.74 30.84 61,469 -0.04(-0.14%)
Sep 11, 2019 30.67 30.88 30.57 30.88 111,747 +0.31(+1.02%)
Sep 10, 2019 30.46 30.59 30.46 30.57 97,915 +0.15(+0.48%)
Sep 09, 2019 30.17 30.44 30.15 30.42 107,153 +0.28(+0.94%)
Sep 06, 2019 30.11 30.19 30.05 30.14 132,325 +0.05(+0.17%)
Sep 05, 2019 30.11 30.20 29.98 30.09 151,391 +0.11(+0.35%)
Sep 04, 2019 29.80 29.98 29.80 29.98 223,022 +0.25(+0.84%)
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.