Skip to main content

GX Superdividend Alternatives ETF (NQ: ALTY )

11.31 -0.03 (-0.26%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 9.124 9.148 9.065 9.124 3,528 -0.01(-0.13%)
Jul 28, 2017 9.035 9.136 9.035 9.136 19,936 -0.01(-0.06%)
Jul 27, 2017 9.136 9.142 9.094 9.142 8,460 +0.00(+0.04%)
Jul 26, 2017 9.162 9.162 9.098 9.138 6,608 +0.01(+0.09%)
Jul 25, 2017 9.136 9.150 9.118 9.130 4,150 -0.00(-0.03%)
Jul 24, 2017 9.182 9.182 9.120 9.133 3,097 +0.01(+0.10%)
Jul 21, 2017 9.102 9.131 9.101 9.124 2,934 +0.04(+0.42%)
Jul 20, 2017 9.142 9.142 9.049 9.086 2,710 +0.02(+0.22%)
Jul 19, 2017 9.061 9.066 9.060 9.066 5,476 +0.00(+0.00%)
Jul 18, 2017 9.061 9.095 9.061 9.066 13,016 -0.01(-0.10%)
Jul 17, 2017 9.082 9.084 9.075 9.075 12,373 +0.06(+0.65%)
Jul 14, 2017 8.892 9.055 8.892 9.017 25,001 +0.06(+0.62%)
Jul 13, 2017 9.008 9.008 8.915 8.962 4,401 -0.05(-0.52%)
Jul 12, 2017 9.010 9.010 8.974 9.008 9,408 +0.05(+0.52%)
Jul 11, 2017 8.962 8.962 8.962 8.962 1,636 +0.02(+0.26%)
Jul 10, 2017 8.956 8.956 8.939 8.939 1,753 +0.01(+0.06%)
Jul 07, 2017 8.915 8.933 8.907 8.933 4,407 -0.02(-0.25%)
Jul 06, 2017 8.956 8.956 8.956 8.956 808 +0.02(+0.22%)
Jul 05, 2017 9.014 9.014 8.904 8.936 4,860 -0.05(-0.55%)
Jul 03, 2017 9.130 9.130 8.951 8.985 2,039 +0.07(+0.78%)
Jun 30, 2017 8.943 8.972 8.916 8.916 5,286 +0.01(+0.13%)
Jun 29, 2017 8.990 8.990 8.904 8.904 11,609 -0.09(-1.04%)
Jun 28, 2017 8.995 8.998 8.945 8.998 3,624 +0.02(+0.23%)
Jun 27, 2017 9.006 9.018 8.977 8.977 29,336 +0.01(+0.13%)
Jun 26, 2017 8.940 9.012 8.940 8.966 2,625 +0.01(+0.10%)
Jun 23, 2017 8.919 8.957 8.919 8.957 613 +0.05(+0.62%)
Jun 22, 2017 8.897 8.903 8.897 8.903 1,353 -0.07(-0.77%)
Jun 20, 2017 8.972 8.972 8.972 220 -0.02(-0.20%)
Jun 19, 2017 9.047 9.047 8.966 8.990 8,187 +0.04(+0.41%)
Jun 16, 2017 8.989 8.989 8.953 8.953 2,627 +0.04(+0.45%)
Jun 15, 2017 8.885 8.923 8.885 8.913 4,960 -0.08(-0.85%)
Jun 14, 2017 9.001 9.001 8.989 8.989 3,435 +0.00(+0.00%)
Jun 13, 2017 8.978 8.989 8.885 8.989 7,421 +0.07(+0.79%)
Jun 12, 2017 8.954 8.954 8.919 8.919 899 +0.01(+0.14%)
Jun 09, 2017 8.885 8.928 8.884 8.906 6,433 +0.00(+0.04%)
Jun 08, 2017 8.902 8.908 8.887 8.903 9,042 -0.00(-0.03%)
Jun 07, 2017 8.874 8.928 8.874 8.905 4,019 +0.04(+0.48%)
Jun 06, 2017 8.882 8.896 8.862 8.862 4,615 -0.09(-0.96%)
Jun 05, 2017 8.949 8.949 8.949 8.949 2,605 +0.00(+0.00%)
Jun 02, 2017 8.954 8.954 8.943 8.949 9,028 +0.08(+0.91%)
Jun 01, 2017 8.877 8.943 8.868 8.868 4,565 -0.00(-0.01%)
May 31, 2017 8.803 8.901 8.803 8.869 1,565 -0.03(-0.36%)
May 30, 2017 8.895 8.901 8.895 8.901 1,518 +0.01(+0.11%)
May 26, 2017 8.895 8.935 8.884 8.891 16,229 -0.04(-0.39%)
May 25, 2017 8.855 8.958 8.855 8.926 21,511 +0.06(+0.68%)
May 24, 2017 8.878 8.935 8.855 8.866 23,886 +0.00(+0.03%)
May 23, 2017 8.889 8.889 8.863 8.863 8,114 +0.02(+0.28%)
May 22, 2017 8.841 8.844 8.832 8.839 4,059 +0.02(+0.25%)
May 19, 2017 8.767 8.817 8.767 8.817 8,055 +0.01(+0.09%)
May 18, 2017 8.735 8.809 8.717 8.809 7,975 +0.01(+0.07%)
May 17, 2017 8.723 8.823 8.723 8.803 14,188 -0.04(-0.45%)
May 16, 2017 8.844 8.844 8.844 8.844 357 -0.01(-0.09%)
May 15, 2017 8.884 8.887 8.816 8.852 2,209 +0.01(+0.16%)
May 12, 2017 8.832 8.838 8.826 8.838 22,512 +0.04(+0.50%)
May 11, 2017 8.786 8.832 8.746 8.794 4,737 -0.04(-0.41%)
May 10, 2017 8.815 8.830 8.775 8.830 8,620 +0.00(+0.03%)
May 09, 2017 8.828 8.828 8.828 8.828 249 -0.03(-0.37%)
May 08, 2017 8.952 8.952 8.838 8.861 27,694 -0.03(-0.29%)
May 05, 2017 8.758 8.930 8.758 8.887 4,387 +0.01(+0.10%)
May 04, 2017 8.826 8.878 8.792 8.878 17,018 -0.10(-1.09%)
May 03, 2017 8.947 8.975 8.947 8.975 2,835 -0.03(-0.32%)
May 02, 2017 8.998 9.016 8.998 9.004 6,709 +0.01(+0.06%)
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.