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 (%)
Mar 27, 2020 22.29 22.29 22.29 0 -0.76(-3.32%)
Mar 26, 2020 22.07 23.05 22.07 23.05 4,610 +1.44(+6.67%)
Mar 25, 2020 22.00 22.00 21.61 21.61 2,095 +0.98(+4.74%)
Mar 24, 2020 20.12 20.63 19.72 20.63 14,268 +1.58(+8.31%)
Mar 23, 2020 19.21 19.21 18.76 19.05 8,369 -0.85(-4.29%)
Mar 20, 2020 19.92 20.26 19.86 19.90 10,000 -0.63(-3.07%)
Mar 19, 2020 19.81 20.53 19.81 20.53 2,902 +0.41(+2.04%)
Mar 18, 2020 19.26 20.12 19.25 20.12 751 -1.66(-7.60%)
Mar 17, 2020 20.80 21.78 20.63 21.78 4,777 +0.88(+4.23%)
Mar 16, 2020 21.06 21.06 20.27 20.89 4,538 -2.54(-10.82%)
Mar 13, 2020 22.47 23.43 22.47 23.43 600 +1.20(+5.39%)
Mar 12, 2020 21.74 22.44 21.74 22.23 2,349 -2.05(-8.45%)
Mar 11, 2020 24.43 24.43 23.79 24.28 2,183 -0.86(-3.42%)
Mar 10, 2020 24.39 25.14 24.39 25.14 2,561 +0.84(+3.47%)
Mar 09, 2020 24.36 24.36 23.95 24.30 2,280 -1.12(-4.41%)
Mar 06, 2020 25.65 25.65 25.21 25.42 10,200 -0.84(-3.20%)
Mar 05, 2020 26.28 26.28 25.95 26.26 6,755 -0.42(-1.57%)
Mar 04, 2020 26.50 26.70 26.50 26.68 1,113 +0.88(+3.41%)
Mar 03, 2020 26.50 26.55 25.58 25.80 1,790 -0.56(-2.11%)
Mar 02, 2020 25.89 26.36 25.88 26.36 5,897 +1.48(+5.93%)
Feb 28, 2020 24.59 25.00 24.59 24.88 9,500 -0.85(-3.31%)
Feb 27, 2020 26.11 26.11 25.73 25.73 5,111 -0.87(-3.26%)
Feb 26, 2020 26.86 26.93 26.45 26.60 8,028 +0.04(+0.15%)
Feb 25, 2020 27.00 27.00 26.53 26.56 1,215 -0.82(-3.00%)
Feb 24, 2020 27.27 27.39 27.27 27.38 8,158 -0.74(-2.64%)
Feb 21, 2020 28.02 28.12 27.99 28.12 3,700 -0.22(-0.77%)
Feb 20, 2020 28.18 28.34 28.18 28.34 2,850 -0.13(-0.44%)
Feb 19, 2020 28.36 28.47 28.36 28.47 2,774 +0.12(+0.43%)
Feb 18, 2020 28.30 28.44 28.30 28.35 706 -0.04(-0.14%)
Feb 14, 2020 28.40 28.40 28.28 28.38 400 +0.07(+0.25%)
Feb 13, 2020 28.28 28.31 28.26 28.31 723 +0.09(+0.30%)
Feb 12, 2020 28.23 28.23 28.23 28.23 0 +0.22(+0.79%)
Feb 11, 2020 27.98 28.01 27.91 28.01 2,268 +0.18(+0.64%)
Feb 10, 2020 27.82 27.83 27.80 27.83 1,221 +0.08(+0.27%)
Feb 07, 2020 27.81 27.81 27.75 27.75 6,700 -0.21(-0.77%)
Feb 06, 2020 27.92 27.97 27.89 27.97 950 +0.07(+0.26%)
Feb 05, 2020 27.83 27.89 27.83 27.89 533 +0.19(+0.67%)
Feb 04, 2020 27.74 27.74 27.71 27.71 6,390 +0.49(+1.80%)
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.