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 (%)
Jul 31, 2018 25.71 25.71 25.62 25.62 1,508 +0.08(+0.31%)
Jul 30, 2018 25.54 25.54 25.54 25.54 197 -0.13(-0.51%)
Jul 27, 2018 25.66 25.67 25.66 25.67 1,000 +0.03(+0.10%)
Jul 26, 2018 25.64 25.64 25.64 25.64 445 +0.07(+0.29%)
Jul 25, 2018 25.57 25.57 25.57 25.57 0 +0.00(+0.00%)
Jul 24, 2018 25.57 25.57 25.57 25.57 1,320 +0.02(+0.10%)
Jul 23, 2018 25.58 25.58 25.55 25.55 897 +0.04(+0.14%)
Jul 20, 2018 25.51 25.51 25.51 25.51 0 +0.00(+0.00%)
Jul 19, 2018 25.47 25.54 25.47 25.51 2,691 -0.06(-0.22%)
Jul 18, 2018 25.57 25.57 25.57 25.57 221 +0.09(+0.34%)
Jul 17, 2018 25.48 25.48 25.48 25.48 510 +0.02(+0.08%)
Jul 16, 2018 25.46 25.46 25.46 25.46 100 +0.03(+0.12%)
Jul 13, 2018 25.26 25.43 25.26 25.43 29,126 +0.17(+0.67%)
Jul 12, 2018 25.26 25.26 25.26 25.26 0 +0.00(+0.00%)
Jul 11, 2018 25.26 25.26 25.26 25.26 0 +0.00(+0.00%)
Jul 10, 2018 25.26 25.26 25.26 25.26 90 +0.00(+0.00%)
Jul 09, 2018 25.26 25.26 25.26 25.26 578 +0.19(+0.76%)
Jul 06, 2018 25.21 25.21 25.07 25.07 30,700 -0.22(-0.87%)
Jul 05, 2018 25.29 25.32 25.27 25.29 219,036 +0.35(+1.40%)
Jul 03, 2018 24.94 24.94 24.94 0 -0.04(-0.16%)
Jul 02, 2018 24.98 24.98 24.98 24.98 21 -0.37(-1.46%)
Jun 29, 2018 25.35 25.35 1,602 -0.07(-0.28%)
Jun 28, 2018 25.42 25.42 25.42 25.42 5 -0.13(-0.49%)
Jun 27, 2018 25.55 25.55 25.55 25.55 0 +0.00(+0.00%)
Jun 26, 2018 25.55 25.55 25.55 25.55 0 -0.05(-0.21%)
Jun 25, 2018 25.60 25.60 25.60 25.60 200 -0.29(-1.12%)
Jun 22, 2018 25.89 25.89 25.89 25.89 0 +0.00(+0.00%)
Jun 21, 2018 25.93 25.93 25.89 25.89 4,000 -0.30(-1.15%)
Jun 20, 2018 26.19 26.19 26.19 26.19 0 +0.00(+0.00%)
Jun 19, 2018 26.19 26.19 26.19 26.19 0 +0.00(+0.00%)
Jun 18, 2018 26.19 26.19 26.19 26.19 0 +0.00(+0.00%)
Jun 15, 2018 26.29 26.29 26.19 100 -0.10(-0.39%)
Jun 14, 2018 26.29 26.29 26.29 26.29 115 +0.91(+3.59%)
Jun 13, 2018 25.38 25.38 25.38 25.38 0 +0.00(+0.00%)
Jun 12, 2018 25.38 25.38 25.38 25.38 0 +0.00(+0.00%)
Jun 11, 2018 25.38 25.38 25.38 25.38 0 +0.00(+0.00%)
Jun 08, 2018 25.38 25.38 25.38 25.38 0 +0.00(+0.00%)
Jun 07, 2018 25.38 25.38 25.38 25.38 0 +0.00(+0.00%)
Jun 06, 2018 25.38 25.38 25.38 25.38 0 +0.00(+0.00%)
Jun 05, 2018 25.38 25.38 25.38 25.38 0 +0.00(+0.00%)
Jun 04, 2018 25.38 25.38 25.38 25.38 5 +0.00(+0.00%)
Jun 01, 2018 25.38 25.38 25.38 25.38 14 +0.00(+0.00%)
May 31, 2018 25.38 25.38 25.38 25.38 0 +0.00(+0.00%)
May 30, 2018 25.38 25.38 25.38 25.38 10 +0.00(+0.00%)
May 29, 2018 25.38 25.38 25.38 25.38 750 -0.05(-0.20%)
May 25, 2018 25.43 25.43 25.43 0 +0.00(+0.00%)
May 24, 2018 25.43 25.43 25.43 25.43 55 +0.00(+0.00%)
May 23, 2018 25.43 25.43 25.43 25.43 0 +0.00(+0.00%)
May 22, 2018 25.43 25.43 25.43 25.43 0 +0.00(+0.00%)
May 21, 2018 25.45 25.45 25.43 25.43 430 +0.21(+0.83%)
May 18, 2018 25.22 25.22 25.22 25.22 0 +0.00(+0.00%)
May 17, 2018 25.22 25.22 25.22 25.22 0 +0.00(+0.00%)
May 16, 2018 25.22 25.22 25.22 25.22 0 +0.00(+0.00%)
May 15, 2018 25.22 25.22 25.22 25.22 0 +0.00(+0.00%)
May 14, 2018 25.22 25.22 25.22 25.22 1,157 +0.03(+0.12%)
May 11, 2018 25.19 25.19 25.19 25.19 300 +0.03(+0.12%)
May 10, 2018 25.10 25.16 25.10 25.16 300 +0.74(+3.03%)
May 09, 2018 24.42 24.42 24.42 24.42 0 +0.00(+0.00%)
May 08, 2018 24.42 24.42 24.42 24.42 0 +0.00(+0.00%)
May 07, 2018 24.42 24.42 24.42 24.42 2 +0.17(+0.70%)
May 04, 2018 24.25 24.25 24.25 24.25 0 +0.00(+0.00%)
May 03, 2018 24.28 24.28 24.21 24.25 5,544 -0.24(-0.97%)
May 02, 2018 24.49 24.49 24.49 24.49 0 +0.00(+0.00%)
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.