GX MSCI Superdividend EM ETF (NY: SDEM )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	29.85	30.01	29.61	30.01	3,860	+0.13(+0.45%)
Dec 30, 2019	30.02	30.19	29.88	29.88	15,444	-0.07(-0.24%)
Dec 27, 2019	29.91	29.99	29.87	29.95	5,987	+0.15(+0.50%)
Dec 26, 2019	29.71	29.80	29.71	29.80	4,142	+0.28(+0.95%)
Dec 24, 2019	29.46	29.61	29.46	29.52	1,730	+0.07(+0.25%)
Dec 23, 2019	29.42	29.45	29.37	29.45	4,828	+0.11(+0.39%)
Dec 20, 2019	29.44	29.44	29.33	29.33	3,976	+0.07(+0.24%)
Dec 19, 2019	29.27	29.31	29.22	29.26	2,007	-0.11(-0.37%)
Dec 18, 2019	29.33	29.37	29.29	29.37	4,846	+0.12(+0.40%)
Dec 17, 2019	29.22	29.29	29.14	29.25	6,379	+0.14(+0.47%)
Dec 16, 2019	28.86	29.22	28.86	29.12	7,925	+0.38(+1.31%)
Dec 13, 2019	28.67	28.97	28.56	28.74	24,792	-0.07(-0.24%)
Dec 12, 2019	28.56	28.84	28.56	28.81	5,907	+0.33(+1.17%)
Dec 11, 2019	28.15	28.49	28.15	28.48	4,918	+0.37(+1.31%)
Dec 10, 2019	28.11	28.13	28.06	28.11	4,583	-0.03(-0.10%)
Dec 09, 2019	28.20	28.26	28.11	28.14	13,895	+0.15(+0.55%)
Dec 06, 2019	27.88	28.00	27.88	27.98	3,601	+0.19(+0.68%)
Dec 05, 2019	27.77	27.83	27.70	27.79	3,505	+0.12(+0.43%)
Dec 04, 2019	27.53	27.73	27.53	27.67	3,396	+0.34(+1.23%)
Dec 03, 2019	27.44	27.44	27.25	27.34	5,166	-0.15(-0.54%)
Dec 02, 2019	27.51	27.55	27.47	27.49	2,439	+0.00(+0.01%)
Nov 29, 2019	27.57	27.57	27.40	27.48	2,636	-0.19(-0.70%)
Nov 27, 2019	27.53	27.69	27.53	27.68	2,071	+0.19(+0.70%)
Nov 26, 2019	27.83	27.83	27.49	27.49	8,550	-0.37(-1.32%)
Nov 25, 2019	27.72	27.91	27.72	27.86	8,435	+0.18(+0.64%)
Nov 22, 2019	27.74	27.74	27.65	27.68	6,543	-0.01(-0.04%)
Nov 21, 2019	27.72	27.72	27.63	27.69	7,041	+0.13(+0.46%)
Nov 20, 2019	27.61	27.70	27.53	27.56	4,226	-0.06(-0.23%)
Nov 19, 2019	27.85	27.85	27.62	27.63	4,096	+0.10(+0.35%)
Nov 18, 2019	27.51	27.53	27.30	27.53	12,400	-0.03(-0.09%)
Nov 15, 2019	27.53	27.59	27.49	27.55	2,447	+0.28(+1.03%)
Nov 14, 2019	27.27	27.38	27.24	27.27	4,048	-0.10(-0.36%)
Nov 13, 2019	27.27	27.38	27.23	27.37	2,272	-0.11(-0.39%)
Nov 12, 2019	27.59	27.59	27.48	27.48	3,930	-0.26(-0.92%)
Nov 11, 2019	27.61	27.78	27.61	27.73	3,360	-0.14(-0.51%)
Nov 08, 2019	28.02	28.02	27.83	27.88	1,129	-0.23(-0.81%)
Nov 07, 2019	28.20	28.28	28.10	28.11	12,192	+0.17(+0.62%)
Nov 06, 2019	27.99	28.04	27.90	27.93	925	-0.07(-0.23%)
Nov 05, 2019	28.04	28.04	27.93	28.00	1,445	+0.20(+0.72%)
Nov 04, 2019	27.74	27.87	27.74	27.80	3,028	+0.27(+1.00%)
Nov 01, 2019	27.44	27.55	27.44	27.52	2,084	+0.31(+1.15%)
Oct 31, 2019	27.32	27.32	27.06	27.21	3,075	-0.27(-0.99%)
Oct 30, 2019	27.30	27.53	27.23	27.48	1,948	+0.07(+0.27%)
Oct 29, 2019	27.44	27.44	27.41	27.41	2,618	-0.05(-0.18%)
Oct 28, 2019	27.48	27.59	27.46	27.46	2,656	+0.06(+0.21%)
Oct 25, 2019	27.25	27.44	27.25	27.40	1,136	+0.13(+0.47%)
Oct 24, 2019	27.33	27.33	27.25	27.27	2,727	+0.01(+0.03%)
Oct 23, 2019	27.15	27.27	27.15	27.27	692	+0.14(+0.52%)
Oct 22, 2019	26.89	27.19	26.89	27.13	2,872	+0.24(+0.90%)
Oct 21, 2019	26.94	26.94	26.86	26.88	4,915	-0.01(-0.04%)
Oct 18, 2019	26.94	26.94	26.87	26.89	4,973	-0.04(-0.15%)
Oct 17, 2019	26.94	26.95	26.87	26.94	2,454	+0.11(+0.39%)
Oct 16, 2019	26.68	26.83	26.68	26.83	923	+0.11(+0.42%)
Oct 15, 2019	26.56	26.73	26.56	26.72	3,189	+0.13(+0.47%)
Oct 14, 2019	26.66	26.70	26.59	26.59	780	-0.20(-0.73%)
Oct 11, 2019	26.62	26.91	26.39	26.79	2,273	+0.41(+1.55%)
Oct 10, 2019	26.11	26.45	26.11	26.38	1,393	+0.22(+0.84%)
Oct 09, 2019	26.11	26.25	26.11	26.16	1,671	+0.11(+0.43%)
Oct 08, 2019	26.24	26.24	26.05	26.05	2,869	-0.26(-1.00%)
Oct 07, 2019	26.43	26.43	26.28	26.31	1,291	-0.18(-0.69%)
Oct 04, 2019	26.26	26.53	26.26	26.50	8,194	+0.15(+0.57%)
Oct 03, 2019	26.22	26.39	26.16	26.35	2,286	+0.15(+0.58%)
Oct 02, 2019	26.28	26.28	26.07	26.19	5,750	-0.09(-0.36%)

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.