Skip to main content

GX Superdividend REIT ETF (NQ: SRET )

19.79 +0.04 (+0.20%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 30.25 30.29 30.11 30.13 39,935 -0.02(-0.07%)
Mar 28, 2019 30.05 30.17 30.01 30.15 28,549 +0.10(+0.33%)
Mar 27, 2019 29.95 30.05 29.89 30.05 74,641 +0.12(+0.40%)
Mar 26, 2019 29.75 29.93 29.75 29.93 49,359 +0.23(+0.78%)
Mar 25, 2019 29.79 29.79 29.50 29.70 58,358 +0.05(+0.17%)
Mar 22, 2019 29.93 29.93 29.63 29.65 49,158 -0.24(-0.81%)
Mar 21, 2019 29.67 29.97 29.67 29.89 40,766 +0.22(+0.74%)
Mar 20, 2019 29.77 29.83 29.58 29.67 57,214 -0.02(-0.07%)
Mar 19, 2019 29.87 29.89 29.69 29.69 79,579 -0.14(-0.47%)
Mar 18, 2019 29.73 29.89 29.71 29.83 49,305 +0.15(+0.51%)
Mar 15, 2019 29.79 29.79 29.63 29.68 74,186 -0.01(-0.03%)
Mar 14, 2019 29.73 29.73 29.65 29.69 86,254 +0.02(+0.07%)
Mar 13, 2019 29.58 29.71 29.58 29.67 46,020 +0.14(+0.48%)
Mar 12, 2019 29.54 29.65 29.52 29.52 37,812 -0.02(-0.07%)
Mar 11, 2019 29.28 29.54 29.22 29.54 64,481 +0.32(+1.10%)
Mar 08, 2019 29.18 29.24 29.10 29.22 69,998 +0.12(+0.41%)
Mar 07, 2019 29.40 29.40 29.10 29.10 68,990 -0.32(-1.09%)
Mar 06, 2019 29.52 29.52 29.28 29.42 52,908 -0.04(-0.14%)
Mar 05, 2019 29.58 29.58 29.43 29.46 45,001 -0.00(-0.01%)
Mar 04, 2019 29.59 29.59 29.33 29.47 70,687 +0.04(+0.14%)
Mar 01, 2019 29.57 29.67 29.33 29.43 52,749 -0.10(-0.34%)
Feb 28, 2019 29.57 29.79 29.53 29.53 40,917 -0.02(-0.07%)
Feb 27, 2019 29.69 29.69 29.40 29.55 49,330 -0.14(-0.47%)
Feb 26, 2019 29.85 29.85 29.67 29.69 30,439 -0.07(-0.23%)
Feb 25, 2019 30.05 30.05 29.73 29.76 62,679 -0.10(-0.33%)
Feb 22, 2019 29.77 29.93 29.71 29.86 38,746 +0.11(+0.37%)
Feb 21, 2019 29.69 29.75 29.59 29.75 41,436 +0.14(+0.47%)
Feb 20, 2019 29.81 29.81 29.59 29.61 116,671 -0.19(-0.64%)
Feb 19, 2019 29.79 29.81 29.73 29.80 60,886 +0.09(+0.30%)
Feb 15, 2019 29.73 29.75 29.63 29.71 50,892 +0.12(+0.40%)
Feb 14, 2019 29.73 29.79 29.51 29.59 75,689 -0.26(-0.87%)
Feb 13, 2019 29.93 29.93 29.69 29.85 40,322 -0.04(-0.13%)
Feb 12, 2019 30.07 30.07 29.89 29.89 105,142 -0.12(-0.41%)
Feb 11, 2019 29.97 30.03 29.95 30.01 55,214 +0.06(+0.21%)
Feb 08, 2019 29.99 30.03 29.89 29.95 47,078 -0.01(-0.03%)
Feb 07, 2019 29.91 29.99 29.79 29.96 32,111 -0.01(-0.03%)
Feb 06, 2019 30.09 30.09 29.89 29.97 39,410 -0.08(-0.26%)
Feb 05, 2019 30.05 30.07 29.89 30.05 35,827 +0.04(+0.12%)
Feb 04, 2019 29.83 30.01 29.81 30.01 42,855 +0.08(+0.26%)
Feb 01, 2019 30.21 30.21 29.73 29.93 54,862 -0.22(-0.72%)
Jan 31, 2019 30.03 30.15 29.61 30.15 74,090 +0.28(+0.93%)
Jan 30, 2019 29.69 29.93 29.69 29.87 50,371 +0.18(+0.61%)
Jan 29, 2019 29.63 29.69 29.55 29.69 21,442 +0.15(+0.51%)
Jan 28, 2019 29.30 29.57 29.30 29.54 44,774 +0.18(+0.62%)
Jan 25, 2019 29.18 29.36 29.18 29.36 26,824 +0.30(+1.02%)
Jan 24, 2019 29.02 29.14 28.95 29.06 34,712 +0.05(+0.18%)
Jan 23, 2019 28.98 29.06 28.90 29.01 23,768 +0.16(+0.55%)
Jan 22, 2019 29.02 29.05 28.78 28.85 40,819 -0.21(-0.73%)
Jan 18, 2019 29.16 29.16 29.00 29.06 45,920 +0.04(+0.14%)
Jan 17, 2019 28.98 29.06 28.92 29.02 76,868 +0.02(+0.07%)
Jan 16, 2019 28.76 29.04 28.74 29.00 38,774 +0.34(+1.17%)
Jan 15, 2019 28.72 28.79 28.66 28.66 30,440 +0.04(+0.14%)
Jan 14, 2019 28.70 28.76 28.58 28.62 27,139 -0.08(-0.28%)
Jan 11, 2019 28.58 28.70 28.50 28.70 50,164 +0.12(+0.42%)
Jan 10, 2019 28.29 28.60 28.27 28.58 30,665 +0.30(+1.05%)
Jan 09, 2019 28.21 28.36 28.14 28.29 38,625 +0.14(+0.49%)
Jan 08, 2019 27.81 28.21 27.81 28.15 34,884 +0.36(+1.28%)
Jan 07, 2019 27.52 27.97 27.52 27.79 46,115 +0.29(+1.04%)
Jan 04, 2019 27.32 27.58 27.12 27.51 30,310 +0.25(+0.91%)
Jan 03, 2019 26.86 27.26 26.84 27.26 29,759 +0.53(+2.00%)
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.