Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Reality Divcon Dividend Guard ETF (NY: GARD )

N/A UNCHANGED
Last Price Updated: 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 20.25 20.25 20.25 20.25 100 -0.01(-0.05%)
Oct 28, 2016 20.26 20.26 20.26 20.26 0 +0.00(+0.00%)
Oct 27, 2016 20.25 20.26 20.25 20.26 1,601 -0.11(-0.54%)
Oct 26, 2016 20.34 20.40 20.28 20.37 2,081 -0.48(-2.30%)
Oct 25, 2016 20.85 20.85 20.85 20.85 66 +0.00(+0.00%)
Oct 24, 2016 20.85 20.85 20.85 20.85 19 +0.44(+2.16%)
Oct 21, 2016 20.41 20.41 20.41 20.41 0 +0.00(+0.00%)
Oct 20, 2016 20.41 20.41 20.41 20.41 0 +0.00(+0.00%)
Oct 19, 2016 20.40 20.41 20.40 20.41 845 -0.05(-0.24%)
Oct 18, 2016 20.46 20.46 20.46 20.46 1,000 -0.01(-0.05%)
Oct 17, 2016 20.47 20.47 20.47 20.47 0 +0.00(+0.00%)
Oct 14, 2016 20.47 20.47 20.47 20.47 0 +0.00(+0.00%)
Oct 13, 2016 20.47 20.47 20.47 20.47 0 +0.00(+0.00%)
Oct 12, 2016 20.48 20.48 20.46 20.47 2,915 -0.42(-1.99%)
Oct 11, 2016 20.89 20.89 20.89 20.89 0 +0.00(+0.00%)
Oct 10, 2016 20.89 20.89 20.89 20.89 0 +0.00(+0.00%)
Oct 07, 2016 20.89 20.89 20.89 20.89 66 +0.00(+0.00%)
Oct 06, 2016 20.89 20.89 20.89 20.89 0 +0.00(+0.00%)
Oct 05, 2016 20.89 20.89 20.89 20.89 0 +0.00(+0.00%)
Oct 04, 2016 20.88 20.89 20.88 20.89 301 +0.32(+1.54%)
Oct 03, 2016 20.57 20.57 20.57 20.57 2 -0.37(-1.77%)
Sep 30, 2016 20.94 20.94 20.94 20.94 202 +0.41(+2.00%)
Sep 29, 2016 20.53 20.53 20.53 20.53 481 -0.17(-0.82%)
Sep 28, 2016 20.70 20.70 20.70 20.70 0 +0.00(+0.00%)
Sep 27, 2016 20.70 20.70 20.70 20.70 1 +0.00(+0.00%)
Sep 26, 2016 20.70 20.70 20.70 20.70 0 -0.01(-0.03%)
Sep 23, 2016 20.71 20.71 20.71 20.71 0 +0.00(+0.00%)
Sep 22, 2016 20.71 20.71 20.71 20.71 0 +0.00(+0.00%)
Sep 21, 2016 20.71 20.71 20.71 20.71 101 -0.01(-0.06%)
Sep 20, 2016 20.72 20.72 20.72 20.72 501 -0.06(-0.29%)
Sep 19, 2016 20.78 20.78 20.78 20.78 500 -0.01(-0.03%)
Sep 16, 2016 20.79 20.79 20.79 20.79 1 +0.00(+0.00%)
Sep 15, 2016 20.79 20.79 20.79 20.79 200 +0.15(+0.72%)
Sep 14, 2016 20.61 20.64 20.61 20.64 1,401 -0.67(-3.15%)
Sep 13, 2016 21.31 21.31 21.31 21.31 0 +0.00(+0.00%)
Sep 12, 2016 21.31 21.31 21.31 21.31 0 +0.00(+0.00%)
Sep 09, 2016 21.31 21.31 21.31 21.31 6 +0.00(+0.00%)
Sep 08, 2016 21.31 21.31 21.31 21.31 0 +0.00(+0.00%)
Sep 07, 2016 21.40 21.40 21.31 21.31 1,300 +0.03(+0.14%)
Sep 06, 2016 21.28 21.28 21.28 21.28 0 +0.00(+0.00%)
Sep 02, 2016 21.28 21.28 21.28 21.28 0 +0.00(+0.00%)
Sep 01, 2016 21.28 21.28 21.28 21.28 900 -0.53(-2.43%)
Aug 31, 2016 21.81 21.81 21.81 21.81 0 +0.00(+0.00%)
Aug 30, 2016 21.81 21.81 21.81 21.81 0 +0.00(+0.00%)
Aug 29, 2016 21.81 21.81 21.81 21.81 0 +0.00(+0.00%)
Aug 26, 2016 21.81 21.81 21.81 21.81 0 +0.00(+0.00%)
Aug 25, 2016 21.81 21.81 21.81 21.81 1 +0.00(+0.00%)
Aug 24, 2016 21.81 21.81 21.81 21.81 18 +0.41(+1.92%)
Aug 23, 2016 21.40 21.40 21.40 21.40 5 +0.00(+0.00%)
Aug 22, 2016 21.40 21.40 21.40 21.40 200 +0.03(+0.14%)
Aug 19, 2016 21.37 21.37 21.37 21.37 0 +0.00(+0.00%)
Aug 18, 2016 21.37 21.37 21.37 21.37 0 +0.00(+0.00%)
Aug 17, 2016 21.37 21.37 21.37 21.37 0 +0.00(+0.00%)
Aug 16, 2016 21.37 21.37 21.37 21.37 401 -0.06(-0.30%)
Aug 15, 2016 21.43 21.43 21.43 21.43 0 +0.00(+0.00%)
Aug 12, 2016 21.43 21.43 21.43 21.43 256 -0.20(-0.91%)
Aug 11, 2016 21.63 21.63 21.63 21.63 0 +0.00(+0.00%)
Aug 10, 2016 21.63 21.63 21.63 21.63 0 +0.00(+0.00%)
Aug 09, 2016 21.63 21.63 21.63 21.63 0 +0.00(+0.00%)
Aug 08, 2016 21.63 21.63 21.63 21.63 57 +0.53(+2.51%)
Aug 05, 2016 21.10 21.10 21.10 21.10 50 +0.00(+0.00%)
Aug 04, 2016 21.10 21.10 21.10 21.10 0 +0.00(+0.00%)
Aug 03, 2016 21.10 21.10 21.10 21.10 503 +0.00(+0.00%)
Aug 02, 2016 21.10 21.10 21.10 21.10 640 -0.09(-0.42%)
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.