GX Superdividend Alternatives ETF (NQ: ALTY )

11.32 -0.02 (-0.20%)
Official Closing Price Updated: 4:15 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 8.884 8.884 8.884 0 +0.06(+0.72%)
Mar 28, 2018 8.845 8.849 8.811 8.821 7,851 -0.03(-0.31%)
Mar 27, 2018 8.863 8.867 8.848 8.848 1,506 +0.01(+0.07%)
Mar 26, 2018 8.934 8.934 8.811 8.841 5,689 +0.04(+0.49%)
Mar 23, 2018 8.903 8.903 8.798 8.798 20,777 -0.07(-0.81%)
Mar 22, 2018 8.903 8.923 8.870 8.870 10,042 +0.01(+0.12%)
Mar 21, 2018 8.872 8.872 8.859 8.859 3,042 +0.01(+0.10%)
Mar 20, 2018 9.026 9.026 8.851 8.851 2,506 -0.01(-0.08%)
Mar 19, 2018 8.927 8.848 8.858 10,638 -0.07(-0.78%)
Mar 16, 2018 8.964 8.964 8.921 8.927 1,350 +0.08(+0.96%)
Mar 15, 2018 8.967 8.970 8.843 8.843 10,594 -0.13(-1.42%)
Mar 14, 2018 8.983 8.983 8.970 8.970 9,233 -0.01(-0.07%)
Mar 13, 2018 8.958 8.977 8.958 8.977 1,415 +0.01(+0.14%)
Mar 12, 2018 8.949 8.989 8.940 8.964 8,311 +0.04(+0.41%)
Mar 09, 2018 8.878 8.946 8.878 8.927 7,127 +0.06(+0.71%)
Mar 08, 2018 8.860 8.864 8.854 8.864 5,039 +0.02(+0.26%)
Mar 07, 2018 8.737 8.863 8.737 8.841 16,811 -0.04(-0.45%)
Mar 06, 2018 8.884 8.891 8.841 8.881 13,752 -0.00(-0.03%)
Mar 05, 2018 8.792 8.884 8.786 8.884 12,386 +0.14(+1.57%)
Mar 02, 2018 8.576 8.776 8.576 8.747 13,698 -0.01(-0.07%)
Mar 01, 2018 8.833 8.833 8.753 8.753 9,175 -0.08(-0.90%)
Feb 28, 2018 8.894 8.894 8.833 8.833 31,728 -0.07(-0.81%)
Feb 27, 2018 9.126 9.126 8.905 8.905 2,770 -0.05(-0.55%)
Feb 26, 2018 8.912 8.973 8.912 8.955 7,539 +0.00(+0.00%)
Feb 23, 2018 9.077 9.077 8.887 8.955 6,373 +0.05(+0.55%)
Feb 22, 2018 8.918 8.927 8.875 8.906 7,746 -0.09(-1.02%)
Feb 21, 2018 8.991 9.010 8.991 8.997 7,285 +0.01(+0.12%)
Feb 20, 2018 9.132 9.132 8.976 8.987 8,308 -0.04(-0.39%)
Feb 16, 2018 9.022 9.022 9.022 0 +0.03(+0.37%)
Feb 14, 2018 8.988 8.988 8.988 200 -0.02(-0.17%)
Feb 13, 2018 8.942 9.003 8.942 9.003 2,629 +0.07(+0.82%)
Feb 12, 2018 8.851 8.930 8.848 8.930 17,147 +0.12(+1.31%)
Feb 09, 2018 8.936 8.936 8.784 8.814 6,891 -0.12(-1.29%)
Feb 08, 2018 9.022 9.022 8.930 8.930 3,437 -0.09(-1.02%)
Feb 07, 2018 9.058 9.003 9.022 12,947 +0.05(+0.61%)
Feb 06, 2018 8.949 8.973 8.841 8.967 22,992 +0.11(+1.30%)
Feb 05, 2018 9.089 9.089 8.852 8.852 11,914 -0.27(-2.98%)
Feb 02, 2018 9.221 9.227 9.115 9.124 9,903 -0.14(-1.54%)
Feb 01, 2018 9.215 9.276 9.215 9.267 3,915 -0.02(-0.16%)
Jan 31, 2018 9.421 9.421 9.282 9.282 4,217 +0.02(+0.26%)
Jan 30, 2018 9.342 9.342 9.258 10,088 -0.08(-0.91%)
Jan 29, 2018 9.464 9.464 9.342 9.342 10,371 -0.10(-1.01%)
Jan 26, 2018 9.458 9.458 9.436 9.438 2,614 +0.01(+0.11%)
Jan 25, 2018 9.397 9.445 9.397 9.428 5,411 +0.02(+0.20%)
Jan 24, 2018 9.430 9.452 9.388 9.409 64,489 -0.01(-0.15%)
Jan 23, 2018 9.470 9.470 9.397 9.424 6,551 +0.04(+0.48%)
Jan 22, 2018 9.390 9.394 9.367 9.379 10,965 +0.05(+0.57%)
Jan 19, 2018 9.452 9.452 9.312 9.326 2,513 +0.00(+0.02%)
Jan 18, 2018 9.338 9.343 9.306 9.324 58,094 -0.04(-0.39%)
Jan 17, 2018 9.506 9.506 9.318 9.361 7,053 -0.01(-0.06%)
Jan 16, 2018 9.700 9.700 9.367 9.367 24,204 +0.00(+0.00%)
Jan 12, 2018 9.367 9.367 9.367 0 +0.07(+0.76%)
Jan 11, 2018 9.288 9.314 9.288 9.296 4,367 +0.06(+0.67%)
Jan 10, 2018 9.288 9.288 9.233 9.233 15,025 -0.06(-0.61%)
Jan 09, 2018 9.391 9.391 9.290 9.290 6,548 -0.05(-0.56%)
Jan 08, 2018 9.367 9.367 9.342 9.342 3,039 +0.01(+0.14%)
Jan 05, 2018 9.323 9.355 9.312 9.329 39,834 +0.01(+0.12%)
Jan 04, 2018 9.311 9.318 9.306 9.318 9,710 +0.01(+0.06%)
Jan 03, 2018 9.276 9.318 9.270 9.312 4,432 +0.05(+0.59%)
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.