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, 2018 23.96 23.96 23.93 23.96 1,434 +0.41(+1.74%)
Oct 30, 2018 23.53 23.57 23.53 23.55 10,310 +0.08(+0.34%)
Oct 29, 2018 23.83 23.83 23.46 23.47 936 -0.08(-0.34%)
Oct 26, 2018 23.26 23.58 23.26 23.55 3,500 -0.18(-0.76%)
Oct 25, 2018 23.72 23.73 23.72 23.73 455 +0.12(+0.52%)
Oct 24, 2018 23.89 23.89 23.60 23.61 2,099 -0.46(-1.92%)
Oct 23, 2018 24.04 24.07 24.04 24.07 1,087 -0.14(-0.59%)
Oct 22, 2018 23.98 24.30 23.98 24.21 1,456 -0.09(-0.36%)
Oct 19, 2018 24.30 24.30 24.30 24.30 100 +0.00(+0.01%)
Oct 18, 2018 24.31 24.31 24.30 24.30 649 -0.41(-1.65%)
Oct 17, 2018 24.70 24.70 24.70 24.70 377 +0.04(+0.18%)
Oct 16, 2018 24.68 24.68 24.66 24.66 808 +0.28(+1.15%)
Oct 15, 2018 24.31 24.38 24.31 24.38 1,267 +0.14(+0.58%)
Oct 12, 2018 24.30 24.41 23.94 24.24 11,400 -0.04(-0.16%)
Oct 11, 2018 24.46 24.46 24.23 24.28 2,060 -1.07(-4.22%)
Oct 10, 2018 25.35 25.35 25.35 25.35 0 +0.00(+0.00%)
Oct 09, 2018 25.40 25.40 25.35 25.35 502 -0.03(-0.12%)
Oct 08, 2018 25.21 25.43 25.21 25.38 1,476 -0.26(-1.01%)
Oct 05, 2018 25.64 25.64 25.64 25.64 100 +0.00(+0.00%)
Oct 04, 2018 25.73 25.73 25.56 25.64 10,098 -0.35(-1.35%)
Oct 03, 2018 26.08 26.11 25.99 25.99 769 -0.13(-0.49%)
Oct 02, 2018 26.12 26.12 26.12 26.12 692 +0.04(+0.14%)
Oct 01, 2018 26.08 26.08 26.08 26.08 279 +0.09(+0.36%)
Sep 28, 2018 26.10 26.10 25.99 25.99 400 -0.04(-0.14%)
Sep 27, 2018 26.15 26.15 25.99 26.03 3,105 +0.09(+0.33%)
Sep 26, 2018 26.11 26.14 25.94 25.94 1,592 -0.09(-0.35%)
Sep 25, 2018 26.08 26.14 26.03 26.03 9,975 -0.18(-0.70%)
Sep 24, 2018 26.17 26.23 26.17 26.21 3,760 -0.13(-0.49%)
Sep 21, 2018 26.34 26.34 26.34 26.34 100 +0.00(+0.00%)
Sep 20, 2018 26.31 26.44 26.27 26.34 14,785 +0.05(+0.21%)
Sep 19, 2018 26.29 26.29 26.29 26.29 1,195 +0.13(+0.48%)
Sep 18, 2018 26.20 26.21 26.16 26.16 26,591 +0.12(+0.46%)
Sep 17, 2018 26.10 26.13 26.04 26.04 14,435 -0.13(-0.50%)
Sep 14, 2018 26.22 26.22 26.16 26.17 1,600 +0.05(+0.17%)
Sep 13, 2018 26.13 26.13 26.12 26.12 1,304 +0.07(+0.29%)
Sep 12, 2018 26.03 26.11 25.98 26.05 780 +0.02(+0.08%)
Sep 11, 2018 25.92 26.06 25.92 26.03 726 -0.11(-0.44%)
Sep 10, 2018 26.12 26.15 26.12 26.14 1,310 -0.02(-0.06%)
Sep 07, 2018 26.09 26.17 26.09 26.16 2,700 +0.07(+0.27%)
Sep 06, 2018 26.00 26.09 26.00 26.09 1,600 +0.20(+0.77%)
Sep 05, 2018 25.89 25.89 25.89 25.89 109 +0.00(+0.00%)
Sep 04, 2018 25.84 25.89 25.82 25.89 562 +0.00(+0.00%)
Aug 31, 2018 25.89 25.89 25.89 0 +0.00(+0.01%)
Aug 30, 2018 25.89 25.89 25.89 25.89 1,108 -0.20(-0.78%)
Aug 29, 2018 26.09 26.09 26.09 26.09 67 +0.26(+1.01%)
Aug 28, 2018 25.84 25.84 25.83 25.83 447 +0.05(+0.19%)
Aug 27, 2018 25.84 25.84 25.78 25.78 274 -0.03(-0.12%)
Aug 24, 2018 25.81 25.81 25.81 25.81 100 +0.21(+0.82%)
Aug 23, 2018 25.60 25.60 25.60 25.60 128 -0.14(-0.54%)
Aug 22, 2018 25.76 25.76 25.68 25.74 2,194 +0.01(+0.04%)
Aug 21, 2018 25.66 25.73 25.64 25.73 2,058 +0.04(+0.16%)
Aug 20, 2018 25.68 25.69 25.68 25.69 1,687 +0.02(+0.08%)
Aug 17, 2018 25.67 25.67 25.67 25.67 700 +0.01(+0.04%)
Aug 16, 2018 25.63 25.66 25.63 25.66 1,880 -0.08(-0.30%)
Aug 15, 2018 25.64 25.74 25.64 25.74 1,156 +0.08(+0.30%)
Aug 14, 2018 25.64 25.66 25.64 25.66 5,609 +0.07(+0.27%)
Aug 13, 2018 25.59 25.59 25.59 25.59 101 +0.05(+0.20%)
Aug 10, 2018 25.57 25.57 25.53 25.54 2,800 -0.14(-0.55%)
Aug 09, 2018 25.90 25.90 25.68 25.68 1,971 -0.15(-0.58%)
Aug 08, 2018 25.83 25.85 25.80 25.83 11,283 +0.02(+0.08%)
Aug 07, 2018 25.79 25.81 25.79 25.81 5,309 +0.04(+0.16%)
Aug 06, 2018 25.73 25.77 25.73 25.77 2,998 -0.05(-0.19%)
Aug 03, 2018 25.79 25.82 25.79 25.82 9,200 +0.07(+0.27%)
Aug 02, 2018 25.64 25.75 25.62 25.75 166,566 +0.13(+0.51%)
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.