Skip to main content

GX Superdividend REIT ETF (NQ: SRET )

19.68 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 20.32 20.33 20.22 20.25 15,191 -0.02(-0.09%)
Aug 30, 2023 20.16 20.39 20.14 20.27 42,021 +0.04(+0.19%)
Aug 29, 2023 19.97 20.29 19.96 20.23 21,548 +0.23(+1.17%)
Aug 28, 2023 19.79 20.12 19.79 20.00 36,305 +0.21(+1.05%)
Aug 25, 2023 19.78 19.86 19.68 19.79 46,158 +0.12(+0.61%)
Aug 24, 2023 19.73 19.96 19.66 19.67 41,567 -0.08(-0.43%)
Aug 23, 2023 19.53 19.89 19.51 19.75 23,279 +0.29(+1.47%)
Aug 22, 2023 19.50 19.53 19.35 19.47 25,385 +0.00(+0.02%)
Aug 21, 2023 19.54 19.64 19.29 19.46 22,750 -0.08(-0.43%)
Aug 18, 2023 19.44 19.66 19.40 19.55 16,407 -0.04(-0.19%)
Aug 17, 2023 19.79 19.84 19.53 19.58 19,958 -0.16(-0.81%)
Aug 16, 2023 19.86 20.11 19.67 19.74 31,020 -0.15(-0.75%)
Aug 15, 2023 20.03 20.03 19.86 19.89 29,460 -0.32(-1.58%)
Aug 14, 2023 20.34 20.34 20.10 20.21 38,717 -0.28(-1.37%)
Aug 11, 2023 20.42 20.56 20.37 20.49 13,047 -0.01(-0.05%)
Aug 10, 2023 20.64 20.70 20.44 20.50 9,939 -0.05(-0.23%)
Aug 09, 2023 20.69 20.69 20.47 20.55 27,751 -0.10(-0.50%)
Aug 08, 2023 20.62 20.74 20.50 20.65 18,465 -0.19(-0.90%)
Aug 07, 2023 20.59 20.84 20.51 20.84 20,579 +0.25(+1.23%)
Aug 04, 2023 20.56 20.76 20.51 20.59 29,364 +0.07(+0.37%)
Aug 03, 2023 20.46 20.51 20.30 20.51 26,336 +0.04(+0.18%)
Aug 02, 2023 20.58 20.66 20.40 20.47 39,792 -0.30(-1.43%)
Aug 01, 2023 20.84 20.85 20.64 20.77 37,433 -0.10(-0.49%)
Jul 31, 2023 20.99 21.07 20.82 20.87 52,132 -0.20(-0.93%)
Jul 28, 2023 21.14 21.14 20.96 21.07 289,828 +0.18(+0.85%)
Jul 27, 2023 21.40 21.40 20.84 20.89 34,621 -0.39(-1.84%)
Jul 26, 2023 21.14 21.28 21.12 21.28 28,927 +0.16(+0.75%)
Jul 25, 2023 21.21 21.21 21.04 21.12 32,639 -0.03(-0.13%)
Jul 24, 2023 21.15 21.25 21.13 21.15 69,988 +0.02(+0.09%)
Jul 21, 2023 21.35 21.40 21.12 21.13 17,170 -0.10(-0.48%)
Jul 20, 2023 21.17 21.37 21.11 21.24 41,575 +0.01(+0.04%)
Jul 19, 2023 21.02 21.30 21.00 21.23 122,751 +0.23(+1.11%)
Jul 18, 2023 20.92 21.04 20.87 20.99 204,187 +0.07(+0.31%)
Jul 17, 2023 20.96 20.96 20.83 20.93 20,172 -0.01(-0.04%)
Jul 14, 2023 20.92 20.95 20.72 20.94 31,727 +0.00(+0.00%)
Jul 13, 2023 20.79 20.94 20.69 20.94 106,973 +0.35(+1.72%)
Jul 12, 2023 20.66 20.85 20.55 20.58 53,482 +0.18(+0.87%)
Jul 11, 2023 20.18 20.47 20.18 20.41 51,752 +0.34(+1.67%)
Jul 10, 2023 19.94 20.11 19.94 20.07 32,363 +0.10(+0.51%)
Jul 07, 2023 19.80 20.13 19.80 19.97 17,180 +0.14(+0.70%)
Jul 06, 2023 19.91 20.14 19.64 19.83 21,181 -0.31(-1.53%)
Jul 05, 2023 20.06 20.27 20.01 20.14 27,357 +0.01(+0.05%)
Jul 03, 2023 19.93 20.13 19.91 20.13 15,136 +0.25(+1.26%)
Jun 30, 2023 19.92 19.99 19.80 19.88 82,951 +0.02(+0.09%)
Jun 29, 2023 19.62 19.87 19.52 19.86 30,687 +0.26(+1.32%)
Jun 28, 2023 19.62 19.62 19.47 19.60 13,374 -0.03(-0.14%)
Jun 27, 2023 19.55 19.66 19.41 19.63 12,919 +0.26(+1.34%)
Jun 26, 2023 19.14 19.49 19.09 19.37 63,241 +0.28(+1.44%)
Jun 23, 2023 19.43 19.56 19.07 19.09 21,311 -0.43(-2.22%)
Jun 22, 2023 19.75 19.88 19.44 19.53 28,830 -0.38(-1.91%)
Jun 21, 2023 20.02 20.02 19.81 19.91 18,005 -0.17(-0.83%)
Jun 20, 2023 20.18 20.22 20.01 20.07 27,709 -0.21(-1.05%)
Jun 16, 2023 20.39 20.48 20.22 20.29 36,184 +0.02(+0.09%)
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.