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

GX Superdividend Alternatives ETF (NQ: ALTY )

12.06 +0.00 (+0.04%)
Official Closing Price Updated: 4:15 PM EDT, Sep 23, 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 (%)
Oct 31, 2016 8.134 8.134 8.134 8.134 618 +0.05(+0.56%)
Oct 28, 2016 8.154 8.181 8.089 8.089 5,212 -0.08(-0.95%)
Oct 27, 2016 8.186 8.186 8.127 8.166 5,295 -0.12(-1.49%)
Oct 25, 2016 8.290 8.290 8.290 40 +0.00(+0.03%)
Oct 24, 2016 8.210 8.287 8.210 8.287 3,813 +0.03(+0.33%)
Oct 21, 2016 8.235 8.268 8.229 8.259 10,529 -0.01(-0.16%)
Oct 20, 2016 8.343 8.343 8.235 8.273 5,341 +0.04(+0.46%)
Oct 19, 2016 8.246 8.284 8.196 8.235 16,044 -0.01(-0.07%)
Oct 18, 2016 8.224 8.244 8.184 8.241 3,280 +0.04(+0.46%)
Oct 17, 2016 8.305 8.305 8.170 8.203 7,036 -0.02(-0.26%)
Oct 14, 2016 8.215 8.224 8.172 8.224 1,623 -0.02(-0.29%)
Oct 13, 2016 8.203 8.257 8.203 8.248 2,984 -0.01(-0.10%)
Oct 12, 2016 8.250 8.263 8.250 8.257 1,797 +0.03(+0.42%)
Oct 11, 2016 8.244 8.246 8.149 8.222 5,827 -0.07(-0.87%)
Oct 10, 2016 8.247 8.300 8.241 8.295 18,209 +0.09(+1.06%)
Oct 07, 2016 8.246 8.246 8.208 8.208 4,571 -0.05(-0.59%)
Oct 06, 2016 8.260 8.260 8.227 8.257 3,945 -0.01(-0.13%)
Oct 05, 2016 8.322 8.322 8.242 8.268 5,897 +0.01(+0.16%)
Oct 04, 2016 8.360 8.360 8.236 8.254 9,999 -0.13(-1.58%)
Oct 03, 2016 8.422 8.422 8.326 8.387 13,865 -0.04(-0.46%)
Sep 30, 2016 8.474 8.474 8.420 8.425 22,576 +0.03(+0.38%)
Sep 29, 2016 8.447 8.447 8.393 8.393 2,486 -0.09(-1.02%)
Sep 28, 2016 8.543 8.543 8.415 8.479 83,031 +0.01(+0.06%)
Sep 27, 2016 8.441 8.484 8.441 8.474 59,927 -0.01(-0.10%)
Sep 26, 2016 8.576 8.576 8.468 8.482 48,384 -0.00(-0.03%)
Sep 23, 2016 8.576 8.576 8.455 8.484 7,739 +0.05(+0.57%)
Sep 22, 2016 8.476 8.476 8.434 8.436 9,522 +0.04(+0.49%)
Sep 21, 2016 8.350 8.395 8.314 8.395 1,737 +0.03(+0.41%)
Sep 20, 2016 8.377 8.382 8.361 8.361 1,853 +0.06(+0.71%)
Sep 19, 2016 8.274 8.344 8.274 8.301 2,085 +0.03(+0.39%)
Sep 16, 2016 8.269 8.296 8.206 8.269 7,386 -0.02(-0.19%)
Sep 15, 2016 8.366 8.366 8.280 8.285 784 +0.12(+1.50%)
Sep 14, 2016 8.156 8.237 8.156 8.162 2,143 -0.11(-1.29%)
Sep 13, 2016 8.269 8.269 8.269 8.269 1,037 -0.14(-1.66%)
Sep 12, 2016 8.291 8.409 8.242 8.409 10,299 +0.03(+0.32%)
Sep 09, 2016 8.452 8.452 8.382 8.382 17,206 -0.20(-2.38%)
Sep 08, 2016 8.597 8.597 8.570 8.587 1,827 -0.01(-0.06%)
Sep 07, 2016 8.576 8.592 8.547 8.592 8,133 +0.04(+0.44%)
Sep 06, 2016 8.500 8.554 8.472 8.554 17,840 +0.10(+1.22%)
Sep 02, 2016 8.527 8.451 8.451 8.451 3,159 +0.06(+0.76%)
Sep 01, 2016 8.468 8.468 8.382 8.387 3,210 -0.02(-0.20%)
Aug 31, 2016 8.431 8.431 8.399 8.404 6,404 -0.01(-0.10%)
Aug 30, 2016 8.410 8.426 8.391 8.413 9,971 +0.03(+0.39%)
Aug 29, 2016 8.362 8.388 8.362 8.380 4,756 +0.01(+0.15%)
Aug 25, 2016 8.426 8.367 8.367 8.367 14 -0.05(-0.64%)
Aug 24, 2016 8.405 8.420 8.405 8.420 6,756 -0.04(-0.44%)
Aug 23, 2016 8.442 8.458 8.406 8.458 8,681 +0.08(+0.99%)
Aug 22, 2016 8.452 8.452 8.375 8.375 7,611 -0.02(-0.21%)
Aug 19, 2016 8.436 8.436 8.372 8.392 4,371 -0.02(-0.27%)
Aug 18, 2016 8.399 8.431 8.380 8.415 7,367 +0.07(+0.90%)
Aug 17, 2016 8.393 8.393 8.307 8.340 2,856 -0.03(-0.32%)
Aug 16, 2016 8.372 8.372 8.336 8.367 4,002 -0.03(-0.38%)
Aug 15, 2016 8.442 8.442 8.393 8.399 3,722 +0.02(+0.27%)
Aug 12, 2016 8.391 8.393 8.376 8.376 2,944 +0.06(+0.69%)
Aug 11, 2016 8.500 8.500 8.318 8.318 3,325 +0.00(+0.05%)
Aug 10, 2016 8.340 8.343 8.314 8.314 2,859 -0.04(-0.50%)
Aug 09, 2016 8.296 8.356 8.296 8.356 2,869 +0.04(+0.51%)
Aug 08, 2016 8.222 8.340 8.222 8.313 12,197 +0.06(+0.73%)
Aug 05, 2016 8.308 8.335 8.253 8.253 9,040 +0.00(+0.00%)
Aug 04, 2016 8.345 8.345 8.253 8.253 1,520 -0.02(-0.21%)
Aug 03, 2016 8.249 8.281 8.228 8.271 2,100 -0.03(-0.37%)
Aug 02, 2016 8.308 8.340 8.287 8.301 7,577 -0.01(-0.08%)
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.