Skip to main content

GX Superdividend REIT ETF (NQ: SRET )

19.73 +0.17 (+0.87%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 19.61 19.79 19.50 19.77 71,864 +0.29(+1.49%)
Mar 30, 2023 19.51 19.52 19.35 19.48 18,469 +0.21(+1.08%)
Mar 29, 2023 19.16 19.30 19.08 19.27 17,088 +0.21(+1.10%)
Mar 28, 2023 18.98 19.07 18.92 19.06 41,481 -0.01(-0.05%)
Mar 27, 2023 19.03 19.07 18.91 19.07 38,702 +0.23(+1.20%)
Mar 24, 2023 18.41 18.84 18.41 18.84 74,265 +0.30(+1.62%)
Mar 23, 2023 18.94 18.98 18.47 18.54 42,653 -0.23(-1.21%)
Mar 22, 2023 19.19 19.21 18.69 18.77 35,697 -0.47(-2.45%)
Mar 21, 2023 19.35 19.39 19.15 19.24 24,302 +0.08(+0.43%)
Mar 20, 2023 19.02 19.31 19.02 19.16 36,816 +0.17(+0.91%)
Mar 17, 2023 19.37 19.37 18.95 18.99 51,924 -0.45(-2.29%)
Mar 16, 2023 19.40 19.47 19.14 19.43 30,259 +0.15(+0.80%)
Mar 15, 2023 19.36 19.44 19.08 19.28 70,905 -0.52(-2.61%)
Mar 14, 2023 19.76 19.97 19.54 19.80 118,500 +0.38(+1.96%)
Mar 13, 2023 19.31 19.62 19.19 19.41 69,560 -0.09(-0.47%)
Mar 10, 2023 19.96 19.98 19.39 19.51 81,296 -0.43(-2.14%)
Mar 09, 2023 20.37 20.37 19.93 19.93 85,391 -0.35(-1.75%)
Mar 08, 2023 20.32 20.43 20.22 20.29 65,332 -0.01(-0.04%)
Mar 07, 2023 20.63 20.75 20.26 20.30 32,475 -0.34(-1.63%)
Mar 06, 2023 20.69 20.81 20.63 20.63 24,407 -0.15(-0.74%)
Mar 03, 2023 20.62 20.79 20.55 20.79 17,862 +0.21(+1.01%)
Mar 02, 2023 20.43 20.58 20.32 20.58 38,032 +0.08(+0.40%)
Mar 01, 2023 20.67 20.67 20.41 20.50 88,159 -0.23(-1.09%)
Feb 28, 2023 20.81 20.95 20.65 20.72 24,036 -0.14(-0.69%)
Feb 27, 2023 20.96 20.97 20.66 20.87 19,553 +0.14(+0.70%)
Feb 24, 2023 20.84 20.84 20.61 20.72 12,865 -0.15(-0.73%)
Feb 23, 2023 20.85 20.88 20.66 20.88 34,379 +0.13(+0.61%)
Feb 22, 2023 21.03 21.03 20.65 20.75 38,440 -0.21(-0.99%)
Feb 21, 2023 21.15 21.17 20.87 20.96 29,772 -0.30(-1.40%)
Feb 17, 2023 21.26 21.35 21.13 21.25 28,209 -0.10(-0.47%)
Feb 16, 2023 21.15 21.41 21.08 21.35 12,316 +0.14(+0.68%)
Feb 15, 2023 21.15 21.33 21.08 21.21 45,350 -0.14(-0.63%)
Feb 14, 2023 21.37 21.43 21.16 21.34 39,757 -0.05(-0.21%)
Feb 13, 2023 21.26 21.45 21.16 21.39 26,870 +0.14(+0.68%)
Feb 10, 2023 21.04 21.25 20.94 21.25 19,915 +0.21(+0.99%)
Feb 09, 2023 21.48 21.54 20.99 21.04 41,133 -0.39(-1.81%)
Feb 08, 2023 21.58 21.58 21.26 21.43 36,783 -0.15(-0.71%)
Feb 07, 2023 21.51 21.65 21.26 21.58 67,793 +0.08(+0.38%)
Feb 06, 2023 21.84 21.92 21.44 21.50 46,493 -0.56(-2.54%)
Feb 03, 2023 22.01 22.09 21.90 22.06 27,772 -0.17(-0.77%)
Feb 02, 2023 22.20 22.31 22.04 22.23 71,351 +0.16(+0.73%)
Feb 01, 2023 21.79 22.08 21.70 22.07 85,339 +0.37(+1.70%)
Jan 31, 2023 21.48 21.72 21.47 21.70 21,939 +0.06(+0.29%)
Jan 30, 2023 21.69 21.75 21.55 21.64 36,336 -0.13(-0.62%)
Jan 27, 2023 21.57 21.86 21.54 21.77 30,013 +0.20(+0.92%)
Jan 26, 2023 21.45 21.57 21.36 21.57 33,165 +0.22(+1.05%)
Jan 25, 2023 21.21 21.36 21.14 21.35 26,283 +0.09(+0.42%)
Jan 24, 2023 21.20 21.33 20.99 21.26 24,425 -0.01(-0.04%)
Jan 23, 2023 21.21 21.36 21.11 21.27 48,996 +0.09(+0.42%)
Jan 20, 2023 20.90 21.18 20.82 21.18 30,974 +0.30(+1.44%)
Jan 19, 2023 20.85 20.93 20.72 20.88 25,315 -0.08(-0.36%)
Jan 18, 2023 21.11 21.16 20.85 20.95 57,931 -0.04(-0.21%)
Jan 17, 2023 20.93 21.13 20.87 21.00 26,269 +0.10(+0.49%)
Jan 13, 2023 20.73 20.93 20.72 20.90 48,388 +0.07(+0.32%)
Jan 12, 2023 20.69 20.92 20.60 20.83 18,637 +0.19(+0.91%)
Jan 11, 2023 20.50 20.64 20.34 20.64 53,679 +0.38(+1.86%)
Jan 10, 2023 20.16 20.35 20.07 20.26 41,300 +0.07(+0.36%)
Jan 09, 2023 20.24 20.37 20.15 20.19 41,325 +0.09(+0.45%)
Jan 06, 2023 19.98 20.16 19.81 20.10 49,531 +0.09(+0.45%)
Jan 05, 2023 20.13 20.13 19.89 20.01 24,229 +0.05(+0.27%)
Jan 04, 2023 19.85 20.16 19.80 19.96 254,694 +0.31(+1.60%)
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.