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, 2019 24.99 25.05 24.95 25.05 2,897 -0.23(-0.92%)
Oct 30, 2019 25.27 25.29 25.27 25.29 327 -0.00(-0.01%)
Oct 29, 2019 25.36 25.36 25.29 25.29 214 +0.00(+0.01%)
Oct 28, 2019 25.24 25.29 25.24 25.29 737 +0.10(+0.41%)
Oct 25, 2019 25.15 25.18 25.15 25.18 400 +0.21(+0.85%)
Oct 24, 2019 24.85 24.97 24.85 24.97 415 +0.21(+0.83%)
Oct 23, 2019 24.68 24.77 24.68 24.77 3,054 -0.06(-0.24%)
Oct 22, 2019 24.82 24.82 24.82 24.82 217 -0.03(-0.12%)
Oct 21, 2019 24.86 24.86 24.86 24.86 0 +0.08(+0.31%)
Oct 18, 2019 24.78 24.78 24.78 24.78 100 -0.02(-0.07%)
Oct 17, 2019 24.89 24.89 24.79 24.79 774 +0.09(+0.37%)
Oct 16, 2019 24.70 24.70 24.70 24.70 48 -0.12(-0.49%)
Oct 15, 2019 24.83 24.83 24.82 24.82 275 +0.25(+1.04%)
Oct 14, 2019 24.52 24.57 24.52 24.57 743 -0.08(-0.31%)
Oct 11, 2019 24.72 24.72 24.65 24.65 600 +0.49(+2.02%)
Oct 10, 2019 24.16 24.16 24.16 24.16 0 +0.22(+0.90%)
Oct 09, 2019 23.94 23.94 23.94 23.94 0 +0.22(+0.91%)
Oct 08, 2019 23.73 23.73 23.73 23.73 79 -0.39(-1.61%)
Oct 07, 2019 24.12 24.12 24.12 24.12 306 -0.08(-0.34%)
Oct 04, 2019 24.07 24.20 24.07 24.20 500 +0.38(+1.57%)
Oct 03, 2019 23.81 23.86 23.81 23.82 1,107 +0.08(+0.35%)
Oct 02, 2019 23.76 23.76 23.74 23.74 457 -0.42(-1.75%)
Oct 01, 2019 24.25 24.25 24.16 24.16 721 -0.40(-1.63%)
Sep 30, 2019 24.56 24.58 24.56 24.56 753 +0.16(+0.64%)
Sep 27, 2019 24.54 24.54 24.35 24.41 400 -0.13(-0.51%)
Sep 26, 2019 24.54 24.59 24.53 24.53 3,613 -0.10(-0.41%)
Sep 25, 2019 24.58 24.67 24.58 24.63 2,867 +0.21(+0.88%)
Sep 24, 2019 24.45 24.45 24.42 24.42 807 -0.21(-0.84%)
Sep 23, 2019 24.62 24.63 24.62 24.63 141 -0.02(-0.06%)
Sep 20, 2019 24.91 24.91 24.64 24.64 1,400 -0.21(-0.84%)
Sep 19, 2019 24.92 24.96 24.80 24.85 1,372 -0.02(-0.08%)
Sep 18, 2019 24.77 24.87 24.61 24.87 2,013 +0.07(+0.27%)
Sep 17, 2019 24.75 24.80 24.74 24.80 4,757 +0.03(+0.13%)
Sep 16, 2019 24.77 24.77 24.77 24.77 55 -0.10(-0.39%)
Sep 13, 2019 24.89 24.89 24.86 24.86 800 -0.04(-0.16%)
Sep 12, 2019 24.84 24.95 24.84 24.90 486 +0.01(+0.06%)
Sep 11, 2019 24.79 24.89 24.79 24.89 1,293 +0.24(+0.96%)
Sep 10, 2019 24.60 24.65 24.52 24.65 1,779 -0.07(-0.27%)
Sep 09, 2019 24.60 24.72 24.60 24.72 760 +0.17(+0.68%)
Sep 06, 2019 24.55 24.55 24.55 24.55 100 +0.01(+0.04%)
Sep 05, 2019 24.54 24.54 24.54 24.54 150 +0.49(+2.05%)
Sep 04, 2019 24.05 24.05 24.05 24.05 584 +0.31(+1.32%)
Sep 03, 2019 23.64 23.74 23.64 23.74 737 -0.24(-1.02%)
Aug 30, 2019 24.00 24.00 23.95 23.98 900 +0.07(+0.29%)
Aug 29, 2019 23.97 23.97 23.91 23.91 493 +0.33(+1.40%)
Aug 28, 2019 23.42 23.60 23.42 23.58 423 +0.23(+0.99%)
Aug 27, 2019 23.35 23.42 23.33 23.35 1,400 -0.19(-0.81%)
Aug 26, 2019 23.41 23.54 23.37 23.54 962 +0.39(+1.68%)
Aug 23, 2019 23.94 23.94 23.15 23.15 1,100 -0.89(-3.70%)
Aug 22, 2019 23.89 24.04 23.89 24.04 522 +0.09(+0.36%)
Aug 21, 2019 23.90 23.95 23.90 23.95 713 +0.16(+0.66%)
Aug 20, 2019 23.89 23.89 23.80 23.80 133 -0.13(-0.53%)
Aug 19, 2019 23.90 23.92 23.90 23.92 489 +0.36(+1.52%)
Aug 16, 2019 23.52 23.57 23.51 23.57 500 +0.34(+1.44%)
Aug 15, 2019 23.17 23.23 23.08 23.23 847 +0.02(+0.09%)
Aug 14, 2019 23.18 23.22 23.15 23.21 1,543 -0.70(-2.93%)
Aug 13, 2019 23.83 23.91 23.83 23.91 596 +0.51(+2.16%)
Aug 12, 2019 23.41 23.41 23.40 23.40 133 -0.41(-1.74%)
Aug 09, 2019 23.82 23.82 23.82 23.82 0 -0.13(-0.52%)
Aug 08, 2019 23.87 23.94 23.87 23.94 350 +0.45(+1.94%)
Aug 07, 2019 23.37 23.49 23.37 23.49 274 -0.01(-0.03%)
Aug 06, 2019 23.48 23.50 23.48 23.50 380 +0.31(+1.34%)
Aug 05, 2019 23.06 23.19 23.06 23.19 226 -0.81(-3.39%)
Aug 02, 2019 23.95 24.00 23.95 24.00 300 -0.22(-0.91%)
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.