Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX Superdividend REIT ETF (NQ: SRET )

22.55 -0.15 (-0.68%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 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 (%)
Jun 30, 2020 12.03 12.17 11.89 12.04 253,835 -0.03(-0.25%)
Jun 29, 2020 11.74 12.11 11.64 12.08 356,582 +0.35(+3.02%)
Jun 26, 2020 12.01 12.04 11.64 11.72 331,475 -0.29(-2.43%)
Jun 25, 2020 11.61 12.03 11.55 12.01 220,414 +0.26(+2.23%)
Jun 24, 2020 12.09 12.12 11.41 11.75 493,105 -0.49(-4.02%)
Jun 23, 2020 12.28 12.32 12.14 12.24 192,679 +0.11(+0.89%)
Jun 22, 2020 12.29 12.29 11.89 12.14 228,938 +0.00(+0.00%)
Jun 19, 2020 12.61 12.61 12.12 12.14 277,388 -0.35(-2.83%)
Jun 18, 2020 12.48 12.64 12.32 12.49 179,896 -0.08(-0.61%)
Jun 17, 2020 12.81 12.83 12.54 12.57 214,006 -0.25(-1.92%)
Jun 16, 2020 13.12 13.18 12.54 12.81 409,590 +0.29(+2.33%)
Jun 15, 2020 12.06 12.68 11.89 12.52 551,717 +0.03(+0.25%)
Jun 12, 2020 12.32 12.57 12.01 12.49 403,374 +0.68(+5.73%)
Jun 11, 2020 12.00 12.31 11.75 11.81 961,755 -1.15(-8.90%)
Jun 10, 2020 13.68 13.68 12.69 12.97 849,341 -0.69(-5.07%)
Jun 09, 2020 14.28 14.31 13.51 13.66 765,290 -0.60(-4.21%)
Jun 08, 2020 13.84 14.29 13.84 14.26 635,842 +0.83(+6.19%)
Jun 05, 2020 13.51 14.08 13.41 13.43 701,110 +0.57(+4.43%)
Jun 04, 2020 12.58 12.92 12.24 12.86 475,436 +0.34(+2.70%)
Jun 03, 2020 11.97 12.58 11.97 12.52 456,722 +0.94(+8.14%)
Jun 02, 2020 11.56 11.68 11.50 11.58 358,160 +0.20(+1.71%)
Jun 01, 2020 11.02 11.46 10.98 11.38 494,828 +0.38(+3.41%)
May 29, 2020 11.14 11.15 10.92 11.01 369,033 -0.06(-0.54%)
May 28, 2020 11.44 11.52 11.05 11.07 474,283 -0.29(-2.51%)
May 27, 2020 11.35 11.50 10.90 11.35 430,323 +0.24(+2.16%)
May 26, 2020 10.93 11.16 10.92 11.11 274,598 +0.57(+5.41%)
May 22, 2020 10.54 10.56 10.31 10.54 133,909 +0.02(+0.14%)
May 21, 2020 10.50 10.62 10.38 10.53 239,943 +0.06(+0.57%)
May 20, 2020 10.39 10.53 10.36 10.47 1,077,582 +0.18(+1.75%)
May 19, 2020 10.30 10.47 10.06 10.29 348,678 +0.00(+0.00%)
May 18, 2020 9.822 10.32 9.822 10.29 332,225 +0.80(+8.39%)
May 15, 2020 9.551 9.574 9.311 9.491 363,173 -0.11(-1.10%)
May 14, 2020 9.161 9.596 8.830 9.596 812,583 +0.26(+2.73%)
May 13, 2020 9.791 9.806 9.206 9.341 416,092 -0.44(-4.45%)
May 12, 2020 10.35 10.35 9.776 9.776 540,682 -0.50(-4.82%)
May 11, 2020 10.51 10.51 10.26 10.27 298,304 -0.33(-3.12%)
May 08, 2020 10.47 10.65 10.39 10.60 302,777 +0.36(+3.52%)
May 07, 2020 10.15 10.50 10.14 10.24 420,650 +0.21(+2.10%)
May 06, 2020 10.42 10.56 9.987 10.03 703,416 -0.30(-2.91%)
May 05, 2020 10.45 10.68 10.23 10.33 296,767 +0.26(+2.61%)
May 04, 2020 10.05 10.10 9.777 10.07 313,604 -0.10(-1.00%)
May 01, 2020 10.29 10.30 9.960 10.17 297,946 -0.48(-4.52%)
Apr 30, 2020 11.05 11.06 10.46 10.65 359,726 -0.39(-3.57%)
Apr 29, 2020 10.70 11.37 10.64 11.05 584,389 +0.77(+7.53%)
Apr 28, 2020 10.05 10.45 9.938 10.27 406,008 +0.55(+5.71%)
Apr 27, 2020 9.442 9.865 9.296 9.719 533,237 +0.28(+2.94%)
Apr 24, 2020 9.632 9.632 9.121 9.442 386,755 -0.04(-0.46%)
Apr 23, 2020 9.588 9.865 9.471 9.486 477,679 -0.09(-0.91%)
Apr 22, 2020 9.807 9.894 9.383 9.573 388,669 -0.10(-1.06%)
Apr 21, 2020 9.413 9.675 9.267 9.675 170,933 +0.12(+1.22%)
Apr 20, 2020 9.865 9.923 9.486 9.559 448,746 -0.50(-4.93%)
Apr 17, 2020 9.923 10.27 9.808 10.05 445,138 +0.57(+6.00%)
Apr 16, 2020 9.865 9.923 9.398 9.486 302,364 -0.36(-3.70%)
Apr 15, 2020 10.07 10.13 9.690 9.850 354,361 -0.58(-5.59%)
Apr 14, 2020 10.80 11.03 10.29 10.43 531,378 -0.07(-0.69%)
Apr 13, 2020 10.99 10.99 10.07 10.51 881,150 -0.25(-2.31%)
Apr 09, 2020 10.20 11.56 10.19 10.76 1,031,027 +1.01(+10.33%)
Apr 08, 2020 9.252 9.865 9.208 9.748 493,344 +0.99(+11.33%)
Apr 07, 2020 8.756 9.427 8.610 8.756 1,071,673 +0.54(+6.57%)
Apr 06, 2020 7.982 8.683 7.982 8.216 764,979 +0.76(+10.18%)
Apr 03, 2020 8.128 8.128 7.151 7.457 532,576 -0.45(-5.63%)
Apr 02, 2020 8.311 8.423 7.832 7.902 497,793 -0.35(-4.27%)
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.