GX Superdividend Alternatives ETF (NQ: ALTY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	9.061	9.061	8.973	9.050	11,081	-0.01(-0.16%)
Apr 27, 2017	9.032	9.066	9.032	9.064	2,451	+0.01(+0.09%)
Apr 26, 2017	8.982	9.055	8.982	9.055	5,211	+0.03(+0.32%)
Apr 25, 2017	9.027	9.027	8.978	9.027	4,563	+0.09(+1.03%)
Apr 24, 2017	9.147	9.147	8.935	8.935	20,581	+0.03(+0.39%)
Apr 21, 2017	8.954	8.954	8.901	8.901	1,328	-0.02(-0.26%)
Apr 20, 2017	8.935	8.941	8.914	8.924	4,946	-0.02(-0.19%)
Apr 19, 2017	8.945	8.945	8.935	8.941	3,353	-0.01(-0.06%)
Apr 18, 2017	8.992	8.992	8.929	8.946	10,373	+0.04(+0.42%)
Apr 17, 2017	9.015	9.015	8.904	8.909	3,154	+0.02(+0.22%)
Apr 13, 2017	8.918	8.923	8.889	8.889	20,804	+0.00(+0.03%)
Apr 12, 2017	8.901	8.901	8.886	8.886	1,809	-0.00(-0.03%)
Apr 11, 2017	8.883	8.889	8.883	8.889	612	-0.02(-0.19%)
Apr 10, 2017	8.888	8.906	8.888	8.906	1,190	+0.06(+0.65%)
Apr 07, 2017	8.888	8.888	8.849	8.849	2,980	-0.00(-0.04%)
Apr 06, 2017	8.855	8.855	8.844	8.852	4,734	+0.01(+0.09%)
Apr 05, 2017	8.918	8.923	8.705	8.844	32,802	-0.04(-0.50%)
Apr 04, 2017	8.981	8.981	8.889	8.889	720	+0.02(+0.26%)
Apr 03, 2017	8.734	8.866	8.734	8.866	12,889	-0.02(-0.23%)
Mar 31, 2017	8.886	8.886	8.886	8.886	3,008	+0.02(+0.19%)
Mar 30, 2017	8.892	8.910	8.858	8.870	21,997	-0.01(-0.09%)
Mar 29, 2017	8.813	8.887	8.813	8.877	14,806	+0.07(+0.80%)
Mar 28, 2017	8.778	8.822	8.775	8.807	4,112	+0.03(+0.39%)
Mar 27, 2017	8.717	8.773	8.717	8.773	1,170	+0.05(+0.59%)
Mar 24, 2017	8.753	8.792	8.721	8.721	2,643	-0.03(-0.35%)
Mar 23, 2017	8.752	8.752	8.752	8.752	582	+0.05(+0.61%)
Mar 22, 2017	8.721	8.799	8.699	8.699	13,701	-0.02(-0.26%)
Mar 21, 2017	8.818	8.830	8.721	8.721	18,799	-0.10(-1.14%)
Mar 20, 2017	8.767	8.833	8.767	8.822	6,455	+0.04(+0.43%)
Mar 17, 2017	8.790	8.790	8.540	8.784	11,883	-0.01(-0.06%)
Mar 16, 2017	8.773	8.790	8.718	8.790	5,224	+0.09(+1.05%)
Mar 15, 2017	8.704	8.731	8.631	8.699	26,161	+0.09(+0.99%)
Mar 14, 2017	8.716	8.716	8.585	8.613	28,421	-0.02(-0.20%)
Mar 13, 2017	8.744	8.744	8.625	8.630	8,804	-0.01(-0.13%)
Mar 10, 2017	8.642	8.676	8.623	8.642	9,662	+0.06(+0.66%)
Mar 09, 2017	8.670	8.670	8.585	8.585	9,504	-0.09(-0.99%)
Mar 08, 2017	8.761	8.784	8.670	8.670	54,670	-0.09(-1.04%)
Mar 07, 2017	8.864	8.864	8.761	8.761	6,785	+0.05(+0.52%)
Mar 06, 2017	8.824	8.824	8.699	8.716	16,618	-0.11(-1.23%)
Mar 03, 2017	8.881	8.881	8.764	8.824	26,284	+0.02(+0.24%)
Mar 02, 2017	8.770	8.818	8.750	8.803	54,504	-0.05(-0.57%)
Mar 01, 2017	8.867	8.887	8.750	8.854	9,318	+0.02(+0.19%)
Feb 28, 2017	8.854	8.854	8.806	8.837	25,369	-0.02(-0.19%)
Feb 27, 2017	8.843	8.866	8.764	8.854	22,352	+0.05(+0.51%)
Feb 24, 2017	8.815	8.834	8.736	8.809	54,361	-0.01(-0.13%)
Feb 23, 2017	8.852	8.866	8.787	8.820	64,848	+0.03(+0.39%)
Feb 22, 2017	8.787	8.803	8.781	8.786	2,746	-0.05(-0.54%)
Feb 21, 2017	8.730	8.849	8.730	8.834	57,090	+0.05(+0.57%)
Feb 17, 2017		8.784	8.784	8.784	0	-0.03(-0.35%)
Feb 16, 2017	8.922	8.922	8.747	8.815	54,977	-0.01(-0.13%)
Feb 15, 2017	8.769	8.826	8.747	8.826	21,166	+0.09(+1.04%)
Feb 14, 2017	8.894	8.894	8.735	8.735	16,342	-0.05(-0.52%)
Feb 13, 2017	8.792	8.815	8.781	8.781	7,142	-0.01(-0.10%)
Feb 10, 2017	8.789	8.789	8.789	8.789	264	+0.05(+0.59%)
Feb 09, 2017	8.781	8.781	8.737	8.737	725	+0.05(+0.63%)
Feb 08, 2017	8.639	8.732	8.636	8.683	2,308	-0.05(-0.57%)
Feb 07, 2017	8.820	8.820	8.692	8.733	9,885	+0.01(+0.07%)
Feb 06, 2017	8.718	8.727	8.696	8.727	4,271	+0.05(+0.56%)
Feb 03, 2017	8.730	8.730	8.656	8.679	6,762	+0.08(+0.93%)
Feb 02, 2017	8.724	8.724	8.588	8.599	3,789	-0.00(-0.00%)
Feb 01, 2017	8.628	8.628	8.583	8.600	8,224	-0.03(-0.40%)
Jan 31, 2017	8.575	8.634	8.575	8.634	1,620	+0.01(+0.13%)
Jan 30, 2017	8.634	8.634	8.561	8.623	14,034	-0.01(-0.16%)
Jan 27, 2017	8.786	8.786	8.583	8.637	7,392	-0.05(-0.62%)
Jan 26, 2017	8.589	8.690	8.589	8.690	3,844	+0.04(+0.46%)
Jan 25, 2017	8.612	8.650	8.612	8.650	3,329	-0.02(-0.27%)
Jan 24, 2017	8.616	8.673	8.616	8.673	5,555	+0.03(+0.33%)
Jan 23, 2017	8.612	8.645	8.561	8.645	10,551	+0.06(+0.69%)
Jan 20, 2017	8.586	8.606	8.586	8.586	2,942	+0.01(+0.10%)
Jan 19, 2017	8.612	8.612	8.560	8.578	4,052	-0.08(-0.91%)
Jan 18, 2017	8.668	8.668	8.589	8.657	28,556	+0.02(+0.20%)
Jan 17, 2017	8.752	8.752	8.599	8.640	9,258	+0.10(+1.19%)
Jan 12, 2017		8.538	8.538	8.538	0	-0.09(-1.09%)
Jan 11, 2017	8.527	8.640	8.527	8.632	1,453	+0.04(+0.42%)
Jan 10, 2017	8.597	8.597	8.597	8.597	250	-0.02(-0.24%)
Jan 09, 2017	8.617	8.618	8.600	8.618	4,160	-0.06(-0.65%)
Jan 06, 2017	8.657	8.673	8.589	8.673	4,685	+0.08(+0.96%)
Jan 05, 2017	8.586	8.600	8.586	8.591	3,564	+0.06(+0.75%)
Jan 04, 2017	8.561	8.561	8.527	8.527	7,574	+0.12(+1.41%)
Jan 03, 2017	8.561	8.561	8.409	8.409	5,939	+0.04(+0.47%)
Dec 30, 2016		8.370	8.370	8.370	0	-0.04(-0.48%)
Dec 29, 2016	8.415	8.454	8.401	8.410	4,097	+0.09(+1.10%)
Dec 28, 2016	8.350	8.386	8.319	8.319	11,456	-0.12(-1.40%)
Dec 27, 2016	8.471	8.471	8.437	8.437	910	+0.03(+0.33%)
Dec 23, 2016		8.409	8.409	8.409	0	-0.04(-0.43%)
Dec 22, 2016	8.403	8.446	8.403	8.446	1,166	+0.13(+1.58%)
Dec 21, 2016	8.219	8.314	8.219	8.314	2,059	-0.04(-0.53%)
Dec 20, 2016	8.366	8.409	8.358	8.358	5,866	-0.00(-0.01%)
Dec 19, 2016	8.381	8.381	8.359	8.359	1,880	+0.05(+0.61%)
Dec 16, 2016	8.302	8.354	8.302	8.309	4,717	+0.09(+1.16%)
Dec 15, 2016	8.342	8.342	8.214	8.214	2,442	-0.13(-1.57%)
Dec 14, 2016	8.365	8.398	8.345	8.345	3,208	+0.01(+0.16%)
Dec 13, 2016	8.464	8.464	8.326	8.331	3,343	-0.09(-1.07%)
Dec 12, 2016	8.354	8.422	8.337	8.422	3,905	+0.07(+0.82%)
Dec 09, 2016	8.354	8.354	8.354	8.354	474	+0.01(+0.07%)
Dec 08, 2016	8.415	8.415	8.347	8.348	2,140	+0.07(+0.81%)
Dec 07, 2016	8.499	8.499	8.275	8.281	6,229	+0.02(+0.29%)
Dec 06, 2016	8.257	8.257	8.257	8.257	302	+0.06(+0.79%)
Dec 05, 2016	8.175	8.217	8.119	8.192	40,043	+0.01(+0.17%)
Dec 02, 2016	8.178	8.178	8.178	8.178	744	+0.03(+0.39%)
Dec 01, 2016	8.180	8.180	8.146	8.146	5,005	-0.06(-0.70%)
Nov 30, 2016	8.211	8.211	8.204	8.204	1,509	-0.05(-0.65%)
Nov 29, 2016	8.303	8.303	8.258	8.258	500	+0.03(+0.39%)
Nov 28, 2016	8.234	8.234	8.225	8.225	636	+0.04(+0.53%)
Nov 25, 2016	8.203	8.203	8.182	8.182	2,774	-0.05(-0.56%)
Nov 23, 2016		8.228	8.228	8.228	0	-0.02(-0.20%)
Nov 22, 2016	8.286	8.286	8.220	8.245	4,044	+0.04(+0.44%)
Nov 21, 2016	8.142	8.224	8.131	8.209	15,718	+0.20(+2.53%)
Nov 18, 2016	8.009	8.009	7.987	8.006	6,594	-0.11(-1.40%)
Nov 17, 2016	8.178	8.178	7.848	8.120	40,436	+0.09(+1.18%)
Nov 16, 2016	7.942	8.048	7.942	8.026	7,554	-0.07(-0.85%)
Nov 15, 2016	8.038	8.094	8.038	8.094	3,338	+0.11(+1.43%)
Nov 14, 2016	7.798	8.036	7.798	7.980	17,889	-0.12(-1.52%)
Nov 10, 2016		8.103	8.103	8.103	25	-0.04(-0.44%)
Nov 09, 2016	7.953	8.203	7.953	8.139	7,480	-0.02(-0.24%)
Nov 08, 2016	8.153	8.159	8.153	8.159	963	-0.01(-0.12%)
Nov 07, 2016	8.159	8.169	8.128	8.169	2,980	+0.09(+1.16%)
Nov 04, 2016	8.076	8.076	7.992	8.076	4,430	+0.00(+0.00%)
Nov 03, 2016	8.125	8.125	8.076	8.076	2,628	-0.02(-0.21%)
Nov 02, 2016	8.092	8.092	8.092	8.092	668	-0.09(-1.05%)
Nov 01, 2016	8.214	8.214	8.178	8.178	1,158	-0.11(-1.28%)
Oct 31, 2016	8.283	8.283	8.283	8.283	607	+0.05(+0.56%)
Oct 28, 2016	8.304	8.331	8.237	8.237	5,118	-0.08(-0.95%)
Oct 27, 2016	8.337	8.337	8.276	8.316	5,199	-0.13(-1.49%)
Oct 25, 2016		8.442	8.442	8.442	39	+0.00(+0.03%)
Oct 24, 2016	8.360	8.439	8.360	8.439	3,745	+0.03(+0.33%)
Oct 21, 2016	8.386	8.419	8.380	8.411	10,339	-0.01(-0.16%)
Oct 20, 2016	8.497	8.497	8.386	8.425	5,245	+0.04(+0.46%)
Oct 19, 2016	8.397	8.436	8.347	8.386	15,755	-0.01(-0.07%)
Oct 18, 2016	8.375	8.396	8.334	8.392	3,221	+0.04(+0.46%)
Oct 17, 2016	8.458	8.458	8.320	8.353	6,910	-0.02(-0.26%)
Oct 14, 2016	8.365	8.375	8.322	8.375	1,594	-0.02(-0.29%)
Oct 13, 2016	8.353	8.408	8.353	8.400	2,930	-0.01(-0.10%)
Oct 12, 2016	8.401	8.414	8.401	8.408	1,764	+0.04(+0.42%)
Oct 11, 2016	8.395	8.397	8.299	8.373	5,722	-0.07(-0.87%)
Oct 10, 2016	8.398	8.452	8.392	8.447	17,881	+0.09(+1.06%)
Oct 07, 2016	8.397	8.397	8.359	8.359	4,488	-0.05(-0.59%)
Oct 06, 2016	8.412	8.412	8.378	8.408	3,874	-0.01(-0.13%)
Oct 05, 2016	8.474	8.474	8.393	8.419	5,791	+0.01(+0.16%)
Oct 04, 2016	8.513	8.513	8.387	8.406	9,819	-0.14(-1.58%)
Oct 03, 2016	8.576	8.576	8.479	8.541	13,615	-0.04(-0.46%)
Sep 30, 2016	8.629	8.629	8.574	8.580	22,169	+0.03(+0.38%)
Sep 29, 2016	8.602	8.602	8.547	8.547	2,442	-0.09(-1.02%)
Sep 28, 2016	8.700	8.700	8.570	8.635	81,534	+0.01(+0.06%)
Sep 27, 2016	8.596	8.640	8.596	8.629	58,846	-0.01(-0.10%)
Sep 26, 2016	8.733	8.733	8.624	8.637	47,512	-0.00(-0.03%)
Sep 23, 2016	8.733	8.733	8.610	8.640	7,600	+0.05(+0.57%)
Sep 22, 2016	8.632	8.632	8.589	8.591	9,350	+0.04(+0.49%)
Sep 21, 2016	8.503	8.549	8.466	8.549	1,706	+0.04(+0.41%)
Sep 20, 2016	8.530	8.536	8.514	8.514	1,819	+0.06(+0.71%)
Sep 19, 2016	8.426	8.498	8.426	8.454	2,047	+0.03(+0.39%)
Sep 16, 2016	8.421	8.448	8.357	8.421	7,253	-0.02(-0.19%)
Sep 15, 2016	8.520	8.520	8.432	8.437	770	+0.13(+1.50%)
Sep 14, 2016	8.306	8.388	8.306	8.312	2,104	-0.11(-1.29%)
Sep 13, 2016	8.421	8.421	8.421	8.421	1,018	-0.14(-1.66%)
Sep 12, 2016	8.443	8.563	8.393	8.563	10,113	+0.03(+0.32%)
Sep 09, 2016	8.607	8.607	8.536	8.536	16,896	-0.21(-2.38%)
Sep 08, 2016	8.755	8.755	8.727	8.744	1,794	-0.01(-0.06%)
Sep 07, 2016	8.733	8.750	8.703	8.750	7,987	+0.04(+0.44%)
Sep 06, 2016	8.656	8.711	8.628	8.711	17,518	+0.11(+1.22%)
Sep 02, 2016	8.684	8.606	8.606	8.606	3,102	+0.06(+0.76%)
Sep 01, 2016	8.624	8.624	8.536	8.541	3,152	-0.02(-0.20%)
Aug 31, 2016	8.586	8.586	8.553	8.558	6,289	-0.01(-0.10%)
Aug 30, 2016	8.564	8.580	8.545	8.567	9,791	+0.03(+0.39%)
Aug 29, 2016	8.516	8.542	8.516	8.533	4,670	+0.01(+0.15%)
Aug 25, 2016	8.580	8.520	8.520	8.520	14	-0.05(-0.63%)
Aug 24, 2016	8.559	8.575	8.559	8.575	6,634	-0.04(-0.44%)
Aug 23, 2016	8.597	8.613	8.561	8.613	8,524	+0.08(+0.99%)
Aug 22, 2016	8.607	8.607	8.528	8.528	7,473	-0.02(-0.21%)
Aug 19, 2016	8.591	8.591	8.526	8.546	4,292	-0.02(-0.27%)
Aug 18, 2016	8.553	8.586	8.534	8.569	7,235	+0.08(+0.90%)
Aug 17, 2016	8.548	8.548	8.460	8.493	2,804	-0.03(-0.32%)
Aug 16, 2016	8.526	8.526	8.489	8.520	3,930	-0.03(-0.38%)
Aug 15, 2016	8.597	8.597	8.548	8.553	3,655	+0.02(+0.27%)
Aug 12, 2016	8.545	8.548	8.530	8.530	2,891	+0.06(+0.69%)
Aug 11, 2016	8.656	8.656	8.471	8.471	3,265	+0.00(+0.05%)
Aug 10, 2016	8.493	8.497	8.467	8.467	2,808	-0.04(-0.50%)
Aug 09, 2016	8.448	8.509	8.448	8.509	2,817	+0.04(+0.51%)
Aug 08, 2016	8.373	8.493	8.373	8.466	11,977	+0.06(+0.73%)
Aug 05, 2016	8.460	8.488	8.405	8.405	8,877	+0.00(+0.00%)
Aug 04, 2016	8.499	8.499	8.405	8.405	1,493	-0.02(-0.21%)
Aug 03, 2016	8.401	8.433	8.379	8.422	2,062	-0.03(-0.37%)
Aug 02, 2016	8.460	8.493	8.439	8.454	7,440	-0.01(-0.08%)
Aug 01, 2016	8.450	8.471	8.450	8.460	8,741	-0.02(-0.20%)
Jul 29, 2016	8.418	8.483	8.403	8.477	13,316	+0.06(+0.71%)
Jul 27, 2016	8.445	8.418	8.418	8.418	280	-0.02(-0.26%)
Jul 26, 2016	8.439	8.439	8.439	8.439	924	+0.02(+0.19%)
Jul 25, 2016	8.358	8.429	8.358	8.423	5,277	+0.01(+0.15%)
Jul 22, 2016	8.374	8.445	8.374	8.410	5,580	+0.05(+0.64%)
Jul 21, 2016	8.408	8.408	8.357	8.357	855	-0.04(-0.44%)
Jul 20, 2016	8.353	8.394	8.353	8.394	2,025	+0.02(+0.30%)
Jul 19, 2016	8.330	8.369	8.330	8.369	7,833	+0.01(+0.07%)
Jul 18, 2016	8.353	8.364	8.307	8.364	9,615	+0.15(+1.78%)
Jul 15, 2016	8.283	8.283	8.218	8.218	386	-0.07(-0.85%)
Jul 13, 2016	8.255	8.288	8.288	8.288	14	+0.01(+0.09%)
Jul 12, 2016	8.298	8.310	8.280	8.280	2,933	+0.03(+0.31%)
Jul 11, 2016	8.970	8.970	8.174	8.255	5,249	+0.06(+0.69%)
Jul 08, 2016	8.201	8.099	8.199	8.199	781	+0.10(+1.24%)
Jul 07, 2016	8.180	8.180	8.099	8.099	3,574	-0.19(-2.35%)
Jul 05, 2016	8.293	8.293	8.293	8.293	1,133	+0.10(+1.25%)
Jul 01, 2016	8.191	8.191	8.191	8.191	2,403	+0.12(+1.48%)
Jun 30, 2016	8.104	8.141	8.071	8.071	8,990	-0.03(-0.33%)
Jun 29, 2016	8.098	8.098	8.098	8.098	3,001	+0.11(+1.34%)
Jun 28, 2016	7.948	7.991	7.932	7.991	4,296	+0.14(+1.78%)
Jun 27, 2016	7.921	7.921	7.851	7.851	7,413	-0.12(-1.48%)
Jun 24, 2016	7.969	8.007	7.910	7.969	26,518	-0.15(-1.85%)
Jun 23, 2016	8.098	8.147	8.051	8.119	35,240	+0.13(+1.61%)
Jun 22, 2016	7.991	8.001	7.952	7.991	27,723	+0.02(+0.30%)
Jun 21, 2016	7.967	7.967	7.967	7.967	357	+0.00(+0.05%)
Jun 20, 2016	7.985	7.991	7.963	7.963	1,531	+0.09(+1.08%)
Jun 16, 2016	7.867	7.878	7.878	7.878	9	+0.04(+0.48%)
Jun 15, 2016	7.840	7.840	7.840	7.840	660	-0.11(-1.42%)
Jun 13, 2016	7.926	7.953	7.953	7.953	11	+0.00(+0.00%)
Jun 10, 2016	7.969	7.969	7.953	7.953	2,542	-0.07(-0.87%)
Jun 09, 2016	8.007	8.023	7.972	8.023	3,331	+0.02(+0.27%)
Jun 08, 2016	8.007	8.007	8.001	8.001	915	+0.10(+1.22%)
Jun 06, 2016	7.905	7.905	7.905	7.905	147	-0.04(-0.47%)
Jun 03, 2016	7.942	7.942	7.942	7.942	945	+0.03(+0.33%)
Jun 02, 2016	7.905	7.915	7.905	7.915	1,261	+0.07(+0.89%)
Jun 01, 2016	7.824	7.846	7.824	7.846	1,464	+0.02(+0.21%)
May 31, 2016	7.840	7.856	7.829	7.829	801	+0.05(+0.69%)
May 26, 2016	7.776	7.776	7.776	7.776	374	+0.03(+0.34%)
May 25, 2016	7.812	7.813	7.749	7.749	661	-0.03(-0.34%)
May 24, 2016	7.776	7.776	7.776	7.776	318	+0.03(+0.34%)
May 23, 2016	7.764	7.764	7.749	7.749	790	+0.01(+0.14%)
May 20, 2016	7.738	7.738	7.738	7.738	1,144	+0.00(+0.05%)
May 18, 2016	7.734	7.734	7.734	7.734	305	-0.10(-1.28%)
May 17, 2016	7.867	7.867	7.835	7.835	1,300	-0.04(-0.47%)
May 16, 2016	7.877	7.877	7.867	7.872	672	+0.04(+0.46%)
May 11, 2016	7.893	7.836	7.836	7.836	80	+0.10(+1.25%)
May 10, 2016	7.738	7.738	7.738	7.738	2,184	-0.03(-0.43%)
May 09, 2016	7.765	7.772	7.765	7.772	1,004	+0.02(+0.29%)
May 06, 2016	7.749	7.749	7.749	7.749	828	+0.02(+0.21%)
May 05, 2016	7.744	7.744	7.723	7.733	5,017	+0.09(+1.20%)
May 04, 2016	7.641	7.641	7.641	7.641	374	-0.02(-0.24%)
May 03, 2016	7.685	7.685	7.660	7.660	1,958	-0.11(-1.36%)

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.