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, 2019 24.96 24.96 24.65 24.65 1,260 -0.23(-0.92%)
Jul 30, 2019 24.88 24.88 24.88 24.88 63 -0.04(-0.16%)
Jul 29, 2019 24.95 24.95 24.90 24.92 230 -0.09(-0.37%)
Jul 26, 2019 25.02 25.02 25.02 25.02 100 +0.19(+0.75%)
Jul 25, 2019 24.83 24.83 24.83 24.83 23 -0.13(-0.53%)
Jul 24, 2019 24.90 24.96 24.90 24.96 1,104 +0.16(+0.65%)
Jul 23, 2019 24.70 24.80 24.60 24.80 986 +0.20(+0.82%)
Jul 22, 2019 24.63 24.63 24.58 24.60 1,351 -0.02(-0.08%)
Jul 19, 2019 24.62 24.62 24.62 24.62 100 -0.00(-0.02%)
Jul 18, 2019 24.58 24.62 24.58 24.62 897 +0.05(+0.22%)
Jul 17, 2019 24.56 24.63 24.56 24.57 2,694 -0.13(-0.51%)
Jul 16, 2019 24.69 24.76 24.69 24.70 616 -0.07(-0.29%)
Jul 15, 2019 24.77 24.77 24.77 24.77 39 -0.01(-0.05%)
Jul 12, 2019 24.67 24.78 24.67 24.78 1,100 +0.28(+1.13%)
Jul 11, 2019 24.45 24.50 24.45 24.50 235 +0.23(+0.96%)
Jul 10, 2019 24.32 24.34 24.27 24.27 601 -0.09(-0.35%)
Jul 09, 2019 24.28 24.36 24.28 24.36 156 +0.11(+0.43%)
Jul 08, 2019 24.28 24.28 24.25 24.25 583 -0.22(-0.92%)
Jul 05, 2019 24.45 24.47 24.45 24.47 100 +0.02(+0.10%)
Jul 03, 2019 24.40 24.45 24.40 24.45 200 +0.14(+0.58%)
Jul 02, 2019 24.44 24.44 24.24 24.31 1,534 -0.09(-0.36%)
Jul 01, 2019 24.41 24.41 24.30 24.40 1,215 +0.21(+0.87%)
Jun 28, 2019 24.15 24.23 24.15 24.19 1,400 +0.16(+0.65%)
Jun 27, 2019 24.00 24.05 24.00 24.03 3,807 +0.15(+0.62%)
Jun 26, 2019 23.85 23.89 23.84 23.88 794 +0.09(+0.38%)
Jun 25, 2019 23.88 23.88 23.79 23.79 856 -0.27(-1.13%)
Jun 24, 2019 24.10 24.12 24.07 24.07 607 -0.11(-0.47%)
Jun 21, 2019 24.15 24.22 24.15 24.18 2,200 -0.09(-0.39%)
Jun 20, 2019 24.27 24.27 24.27 24.27 0 +0.23(+0.96%)
Jun 19, 2019 23.99 24.04 23.99 24.04 1,155 +0.10(+0.40%)
Jun 18, 2019 23.94 23.96 23.93 23.95 3,921 +0.31(+1.33%)
Jun 17, 2019 23.78 23.78 23.63 23.63 143 -0.16(-0.68%)
Jun 14, 2019 23.72 23.79 23.72 23.79 4,500 -0.06(-0.25%)
Jun 13, 2019 23.90 23.91 23.83 23.85 732 +0.10(+0.42%)
Jun 12, 2019 23.78 23.80 23.75 23.75 1,778 -0.10(-0.41%)
Jun 11, 2019 23.85 23.85 23.81 23.85 653 -0.03(-0.14%)
Jun 10, 2019 23.89 23.89 23.89 23.89 164 +0.15(+0.62%)
Jun 07, 2019 23.72 23.79 23.72 23.74 1,700 +0.22(+0.93%)
Jun 06, 2019 23.52 23.52 23.52 23.52 81 +0.09(+0.39%)
Jun 05, 2019 23.43 23.43 23.43 23.43 0 +0.18(+0.76%)
Jun 04, 2019 23.10 23.25 23.10 23.25 421 +0.66(+2.93%)
Jun 03, 2019 22.57 22.59 22.50 22.59 2,034 +0.03(+0.15%)
May 31, 2019 22.56 22.60 22.56 22.56 700 -0.29(-1.28%)
May 30, 2019 22.85 22.85 22.85 22.85 112 +0.01(+0.05%)
May 29, 2019 22.77 22.84 22.70 22.84 2,187 -0.08(-0.35%)
May 28, 2019 23.13 23.13 22.92 22.92 639 -0.22(-0.94%)
May 24, 2019 23.16 23.16 23.14 23.14 400 +0.06(+0.24%)
May 23, 2019 23.06 23.08 23.00 23.08 1,599 -0.42(-1.80%)
May 22, 2019 23.52 23.52 23.50 23.50 1,284 -0.18(-0.74%)
May 21, 2019 23.67 23.71 23.67 23.68 496 +0.26(+1.10%)
May 20, 2019 23.46 23.46 23.42 23.42 398 -0.16(-0.69%)
May 17, 2019 23.69 23.69 23.58 23.58 1,700 -0.13(-0.53%)
May 16, 2019 23.82 23.82 23.71 23.71 198 +0.25(+1.09%)
May 15, 2019 23.43 23.51 23.38 23.46 1,267 +0.12(+0.51%)
May 14, 2019 23.41 23.41 23.34 23.34 339 +0.21(+0.89%)
May 13, 2019 23.04 23.18 23.02 23.13 1,075 -0.58(-2.44%)
May 10, 2019 23.38 23.71 23.38 23.71 900 +0.04(+0.17%)
May 09, 2019 23.66 23.67 23.66 23.67 325 -0.06(-0.24%)
May 08, 2019 23.73 23.86 23.73 23.73 764 -0.02(-0.09%)
May 07, 2019 23.75 23.75 23.75 23.75 0 -0.47(-1.96%)
May 06, 2019 24.00 24.22 24.00 24.22 766 -0.10(-0.43%)
May 03, 2019 24.33 24.33 24.32 24.32 100 +0.16(+0.68%)
May 02, 2019 24.17 24.17 24.00 24.16 2,297 +0.09(+0.39%)
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.