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

GX Superdividend Alternatives ETF (NQ: ALTY )

11.27 -0.00 (-0.04%)
Streaming Delayed Price Updated: 2:11 PM EDT, Jun 11, 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 (%)
May 31, 2019 9.606 9.719 8.818 9.694 14,072 -0.10(-0.97%)
May 30, 2019 9.819 9.833 9.773 9.789 5,558 +0.02(+0.24%)
May 29, 2019 9.686 9.819 9.089 9.766 8,381 -0.06(-0.62%)
May 28, 2019 9.893 9.893 9.753 9.827 10,019 -0.11(-1.14%)
May 24, 2019 9.944 9.944 9.893 9.940 9,281 +0.05(+0.47%)
May 23, 2019 9.900 9.900 9.835 9.893 6,690 -0.06(-0.61%)
May 22, 2019 9.913 9.958 9.913 9.954 9,943 +0.02(+0.15%)
May 21, 2019 9.960 9.960 9.906 9.939 9,113 +0.01(+0.06%)
May 20, 2019 9.940 9.940 9.926 9.933 5,995 +0.00(+0.05%)
May 17, 2019 9.940 9.946 9.926 9.929 11,077 -0.01(-0.13%)
May 16, 2019 9.980 9.980 9.913 9.942 5,188 +0.03(+0.32%)
May 15, 2019 9.926 9.926 9.888 9.910 2,646 -0.02(-0.21%)
May 14, 2019 9.880 9.931 9.874 9.931 4,727 +0.09(+0.91%)
May 13, 2019 9.759 9.886 9.759 9.841 9,949 -0.06(-0.65%)
May 10, 2019 9.880 9.920 9.880 9.906 3,143 +0.02(+0.20%)
May 09, 2019 9.893 9.893 9.796 9.886 24,946 -0.03(-0.31%)
May 08, 2019 9.886 9.986 9.886 9.917 18,558 -0.06(-0.63%)
May 07, 2019 10.01 10.01 9.940 9.980 12,477 -0.05(-0.47%)
May 06, 2019 9.926 10.03 9.913 10.03 9,187 +0.01(+0.09%)
May 03, 2019 10.11 10.11 9.953 10.02 13,173 +0.04(+0.41%)
May 02, 2019 9.968 9.989 9.963 9.976 11,780 -0.01(-0.07%)
May 01, 2019 10.04 10.04 9.936 9.983 11,183 +0.00(+0.02%)
Apr 30, 2019 9.976 10.00 9.920 9.981 13,214 +0.00(+0.03%)
Apr 29, 2019 9.950 9.978 9.948 9.978 4,113 +0.03(+0.26%)
Apr 26, 2019 9.910 9.952 9.910 9.952 6,327 +0.02(+0.16%)
Apr 25, 2019 9.930 9.936 9.896 9.936 11,701 +0.02(+0.19%)
Apr 24, 2019 9.942 9.943 9.903 9.917 6,347 -0.02(-0.24%)
Apr 23, 2019 9.903 9.943 9.886 9.941 6,965 +0.04(+0.38%)
Apr 22, 2019 9.943 9.943 9.894 9.903 14,315 +0.01(+0.13%)
Apr 18, 2019 9.943 9.943 9.881 9.890 12,655 +0.03(+0.33%)
Apr 17, 2019 9.936 9.936 9.858 9.858 9,420 -0.07(-0.66%)
Apr 16, 2019 9.950 9.950 9.910 9.923 9,288 +0.01(+0.07%)
Apr 15, 2019 9.923 9.930 9.885 9.916 8,113 -0.01(-0.07%)
Apr 12, 2019 9.950 9.950 9.877 9.923 8,888 +0.01(+0.13%)
Apr 11, 2019 9.857 9.923 9.832 9.910 19,545 +0.05(+0.54%)
Apr 10, 2019 9.841 9.890 9.841 9.857 14,341 -0.03(-0.27%)
Apr 09, 2019 9.865 9.883 9.857 9.883 10,508 -0.00(-0.05%)
Apr 08, 2019 9.916 9.916 9.877 9.888 15,995 -0.00(-0.02%)
Apr 05, 2019 10.04 10.04 9.856 9.890 20,037 +0.03(+0.28%)
Apr 04, 2019 9.916 9.916 9.841 9.862 9,862 +0.02(+0.24%)
Apr 03, 2019 9.890 9.890 9.823 9.839 9,155 -0.03(-0.34%)
Apr 02, 2019 9.972 9.972 9.651 9.873 5,745 +0.03(+0.27%)
Apr 01, 2019 9.860 9.879 9.761 9.846 35,091 +0.05(+0.47%)
Mar 29, 2019 9.846 9.846 9.795 9.800 16,375 -0.06(-0.57%)
Mar 28, 2019 9.794 9.893 9.761 9.857 21,272 +0.10(+1.02%)
Mar 27, 2019 9.734 9.840 9.709 9.758 17,275 -0.02(-0.17%)
Mar 26, 2019 9.715 9.774 9.715 9.774 9,431 +0.05(+0.47%)
Mar 25, 2019 9.688 9.728 9.682 9.728 4,718 +0.01(+0.05%)
Mar 22, 2019 9.761 9.780 9.722 9.722 19,560 -0.07(-0.75%)
Mar 21, 2019 9.662 9.807 9.662 9.796 17,096 +0.06(+0.60%)
Mar 20, 2019 9.715 9.780 9.701 9.738 14,462 -0.02(-0.23%)
Mar 19, 2019 9.747 9.794 9.734 9.761 26,165 +0.01(+0.06%)
Mar 18, 2019 9.747 9.761 9.743 9.755 7,639 +0.03(+0.28%)
Mar 15, 2019 9.721 9.734 9.716 9.728 5,155 +0.02(+0.20%)
Mar 14, 2019 9.709 9.715 9.703 9.708 4,371 -0.00(-0.00%)
Mar 13, 2019 9.715 9.721 9.695 9.708 8,747 +0.04(+0.41%)
Mar 12, 2019 9.820 9.893 9.668 9.668 26,807 -0.01(-0.06%)
Mar 11, 2019 9.754 9.754 9.642 9.675 12,967 +0.08(+0.82%)
Mar 08, 2019 9.563 9.609 9.563 9.596 23,047 +0.00(+0.00%)
Mar 07, 2019 9.583 9.629 9.577 9.596 7,631 -0.04(-0.41%)
Mar 06, 2019 9.741 9.741 9.628 9.635 20,754 -0.05(-0.48%)
Mar 05, 2019 9.873 9.873 9.673 9.682 17,546 -0.00(-0.03%)
Mar 04, 2019 9.829 9.829 9.684 9.684 13,088 -0.01(-0.14%)
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.