GX S&P 500 Quality Dividend ETF (NY: QDIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	30.23	30.41	30.18	30.41	2,820	+0.39(+1.30%)
Nov 29, 2023	30.14	30.16	30.02	30.02	2,138	+0.05(+0.16%)
Nov 28, 2023	29.92	30.05	29.92	29.98	2,882	+0.01(+0.05%)
Nov 27, 2023	30.09	30.09	29.85	29.96	1,516	-0.12(-0.38%)
Nov 24, 2023	30.01	30.11	30.01	30.08	1,886	+0.04(+0.14%)
Nov 22, 2023	29.85	30.03	29.85	30.03	3,217	+0.16(+0.53%)
Nov 21, 2023	29.82	29.87	29.81	29.87	3,389	+0.02(+0.06%)
Nov 20, 2023	29.94	29.94	29.86	29.86	2,682	-0.04(-0.14%)
Nov 17, 2023	29.92	29.96	29.88	29.90	2,051	+0.17(+0.57%)
Nov 16, 2023	29.91	29.94	29.50	29.73	46,100	-0.30(-0.99%)
Nov 15, 2023	29.98	30.03	29.97	30.02	3,439	+0.23(+0.77%)
Nov 14, 2023	29.41	29.91	29.41	29.79	3,184	+0.61(+2.07%)
Nov 13, 2023	29.22	29.23	29.14	29.19	10,003	-0.06(-0.21%)
Nov 10, 2023	29.16	29.25	28.98	29.25	1,872	+0.25(+0.86%)
Nov 09, 2023	29.12	29.19	29.00	29.00	2,884	-0.17(-0.59%)
Nov 08, 2023	29.10	29.17	29.10	29.17	1,188	-0.11(-0.38%)
Nov 07, 2023	29.48	29.48	29.28	29.28	949	-0.24(-0.82%)
Nov 06, 2023	29.59	29.62	29.52	29.52	1,076	-0.17(-0.58%)
Nov 03, 2023	29.63	29.89	29.63	29.69	4,766	+0.23(+0.77%)
Nov 02, 2023	29.11	29.47	29.11	29.47	88,920	+0.50(+1.72%)
Nov 01, 2023	29.05	29.11	28.83	28.97	4,751	+0.03(+0.10%)
Oct 31, 2023	28.84	28.94	28.84	28.94	4,968	+0.14(+0.50%)
Oct 30, 2023	28.70	28.80	28.64	28.80	3,391	+0.28(+0.99%)
Oct 27, 2023	28.83	28.83	28.50	28.51	1,747	-0.34(-1.17%)
Oct 26, 2023	28.98	29.03	28.85	28.85	2,714	-0.10(-0.34%)
Oct 25, 2023	28.89	28.96	28.86	28.95	2,075	-0.07(-0.24%)
Oct 24, 2023	28.99	29.02	28.98	29.02	671	+0.10(+0.36%)
Oct 23, 2023	29.11	29.13	28.87	28.92	3,907	-0.29(-1.00%)
Oct 20, 2023	29.36	29.43	29.21	29.21	920	-0.38(-1.29%)
Oct 19, 2023	29.76	29.76	29.59	29.59	1,301	-0.21(-0.72%)
Oct 18, 2023	29.97	29.97	29.75	29.80	3,904	-0.20(-0.68%)
Oct 17, 2023	29.64	30.01	29.64	30.01	1,439	+0.17(+0.57%)
Oct 16, 2023	29.59	29.92	29.59	29.84	2,207	+0.31(+1.05%)
Oct 13, 2023	29.55	29.55	29.44	29.53	3,474	+0.15(+0.51%)
Oct 12, 2023	29.48	29.51	29.18	29.38	10,084	-0.26(-0.86%)
Oct 11, 2023	29.61	29.64	29.51	29.63	9,763	-0.05(-0.16%)
Oct 10, 2023	29.62	29.75	29.62	29.68	6,773	+0.15(+0.50%)
Oct 09, 2023	29.20	29.53	29.20	29.53	3,570	+0.42(+1.43%)
Oct 06, 2023	28.72	29.18	28.71	29.12	4,570	+0.23(+0.81%)
Oct 05, 2023	28.95	28.98	28.80	28.88	22,198	-0.14(-0.47%)
Oct 04, 2023	29.09	29.09	28.86	29.02	5,003	-0.10(-0.34%)
Oct 03, 2023	29.28	29.30	29.03	29.12	3,254	-0.27(-0.93%)
Oct 02, 2023	29.77	29.77	29.22	29.39	2,405	-0.38(-1.28%)
Sep 29, 2023	30.13	30.13	29.76	29.77	3,177	-0.15(-0.50%)
Sep 28, 2023	29.83	30.00	29.83	29.92	7,691	+0.16(+0.53%)
Sep 27, 2023	29.92	29.92	29.62	29.76	5,348	+0.03(+0.11%)
Sep 26, 2023	29.87	29.87	29.68	29.73	1,833	-0.31(-1.02%)
Sep 25, 2023	29.95	30.04	29.92	30.04	4,261	+0.07(+0.23%)
Sep 22, 2023	30.19	30.19	29.97	29.97	1,948	-0.17(-0.57%)
Sep 21, 2023	30.26	30.32	30.14	30.14	2,055	-0.29(-0.95%)
Sep 20, 2023	30.72	30.79	30.43	30.43	1,455	-0.14(-0.45%)
Sep 19, 2023	30.57	30.57	30.45	30.57	5,664	+0.01(+0.04%)
Sep 18, 2023	30.69	30.69	30.54	30.56	2,648	-0.06(-0.20%)
Sep 15, 2023	30.86	30.87	30.62	30.62	8,006	-0.26(-0.85%)
Sep 14, 2023	30.59	30.88	30.59	30.88	7,372	+0.42(+1.37%)
Sep 13, 2023	30.49	30.49	30.45	30.46	1,192	-0.17(-0.55%)
Sep 12, 2023	30.47	30.68	30.47	30.63	2,547	+0.11(+0.36%)
Sep 11, 2023	30.71	30.71	30.52	30.52	2,396	-0.07(-0.23%)
Sep 08, 2023	30.57	30.62	30.56	30.59	2,798	+0.13(+0.44%)
Sep 07, 2023	30.58	30.58	30.38	30.45	3,218	-0.09(-0.30%)
Sep 06, 2023	30.65	30.65	30.39	30.55	3,708	-0.21(-0.70%)
Sep 05, 2023	31.16	31.16	30.76	30.76	5,249	-0.32(-1.02%)
Sep 01, 2023	31.15	31.15	30.99	31.08	1,796	+0.14(+0.45%)
Aug 31, 2023	31.00	31.06	30.94	30.94	3,880	-0.09(-0.29%)
Aug 30, 2023	31.06	31.11	30.97	31.03	8,168	+0.07(+0.21%)
Aug 29, 2023	30.85	30.97	30.82	30.97	2,611	+0.18(+0.58%)
Aug 28, 2023	30.78	30.94	30.74	30.79	6,467	+0.16(+0.52%)
Aug 25, 2023	30.60	30.63	30.52	30.63	1,614	+0.14(+0.45%)
Aug 24, 2023	30.57	30.78	30.49	30.49	2,070	-0.13(-0.41%)
Aug 23, 2023	30.57	30.61	30.41	30.61	2,218	+0.04(+0.14%)
Aug 22, 2023	30.85	30.85	30.52	30.57	4,174	-0.23(-0.74%)
Aug 21, 2023	30.98	30.98	30.65	30.80	2,825	-0.11(-0.36%)
Aug 18, 2023	30.92	30.92	30.85	30.91	755	+0.10(+0.33%)
Aug 17, 2023	30.88	31.06	30.76	30.81	44,516	-0.01(-0.03%)
Aug 16, 2023	30.84	30.90	30.82	30.82	35,774	-0.16(-0.53%)
Aug 15, 2023	31.27	31.27	30.93	30.98	3,893	-0.43(-1.36%)
Aug 14, 2023	31.45	31.45	31.31	31.41	3,458	-0.11(-0.36%)
Aug 11, 2023	31.41	31.59	31.41	31.52	14,835	+0.10(+0.32%)
Aug 10, 2023	31.61	31.63	31.41	31.42	1,603	-0.09(-0.29%)
Aug 09, 2023	31.71	31.71	31.51	31.51	6,640	+0.09(+0.28%)
Aug 08, 2023	31.16	31.43	31.13	31.43	2,481	-0.16(-0.52%)
Aug 07, 2023	31.42	31.65	31.42	31.59	4,157	+0.22(+0.72%)
Aug 04, 2023	31.64	31.73	31.34	31.37	9,638	-0.17(-0.53%)
Aug 03, 2023	31.46	31.59	31.40	31.53	4,189	+0.06(+0.20%)
Aug 02, 2023	31.47	31.59	31.45	31.47	11,326	-0.12(-0.38%)
Aug 01, 2023	31.70	31.70	31.44	31.59	7,075	-0.09(-0.28%)
Jul 31, 2023	31.66	31.83	31.60	31.68	13,523	+0.02(+0.07%)
Jul 28, 2023	31.67	31.67	31.61	31.66	5,691	+0.12(+0.38%)
Jul 27, 2023	31.80	31.84	31.54	31.54	2,201	-0.15(-0.49%)
Jul 26, 2023	31.66	31.81	31.48	31.69	32,019	+0.05(+0.17%)
Jul 25, 2023	31.48	31.68	31.42	31.64	247,740	+0.07(+0.22%)
Jul 24, 2023	31.47	31.61	31.47	31.57	4,737	+0.17(+0.53%)
Jul 21, 2023	31.51	31.51	31.35	31.41	1,665	-0.00(-0.01%)
Jul 20, 2023	31.31	31.41	31.31	31.41	2,930	+0.18(+0.56%)
Jul 19, 2023	31.23	31.33	31.14	31.23	30,877	+0.10(+0.32%)
Jul 18, 2023	31.19	31.33	31.02	31.13	65,053	+0.25(+0.80%)
Jul 17, 2023	30.72	30.96	30.72	30.89	6,243	+0.03(+0.09%)
Jul 14, 2023	31.19	31.19	30.77	30.86	37,463	-0.31(-0.99%)
Jul 13, 2023	30.98	31.17	30.98	31.17	2,093	+0.23(+0.75%)
Jul 12, 2023	31.11	31.16	30.94	30.94	9,031	-0.08(-0.25%)
Jul 11, 2023	30.66	31.01	30.66	31.01	3,739	+0.56(+1.85%)
Jul 10, 2023	30.44	30.56	30.44	30.45	5,481	+0.05(+0.17%)
Jul 07, 2023	30.51	30.71	30.40	30.40	3,198	+0.10(+0.34%)
Jul 06, 2023	30.05	30.34	30.05	30.30	3,460	-0.24(-0.79%)
Jul 05, 2023	30.42	30.60	30.42	30.54	4,558	-0.15(-0.50%)
Jul 03, 2023	30.43	30.69	30.43	30.69	1,695	+0.18(+0.59%)
Jun 30, 2023	30.43	30.60	30.43	30.51	17,878	+0.21(+0.68%)
Jun 29, 2023	30.22	30.32	30.22	30.31	1,363	+0.27(+0.91%)
Jun 28, 2023	30.23	30.23	29.94	30.03	6,200	-0.20(-0.67%)
Jun 27, 2023	30.12	30.24	30.12	30.24	1,344	+0.21(+0.69%)
Jun 26, 2023	29.78	30.03	29.78	30.03	1,771	+0.23(+0.78%)
Jun 23, 2023	29.79	29.90	29.79	29.80	1,760	-0.21(-0.68%)
Jun 22, 2023	30.00	30.01	29.98	30.00	1,073	-0.23(-0.77%)
Jun 21, 2023	30.20	30.37	30.18	30.24	3,992	-0.02(-0.08%)
Jun 20, 2023	30.52	30.52	30.21	30.26	3,745	-0.37(-1.21%)
Jun 16, 2023	30.73	30.73	30.62	30.63	5,662	+0.07(+0.25%)
Jun 15, 2023	30.29	30.56		30.56	3,317	+0.76(+2.56%)
May 08, 2023	29.95	29.95	29.73	29.79	5,123	-0.07(-0.22%)
May 05, 2023	29.69	29.86	29.69	29.86	3,439	+0.45(+1.54%)
May 04, 2023	29.62	29.62	29.31	29.41	11,352	-0.39(-1.30%)
May 03, 2023	30.07	30.23	29.79	29.79	6,355	-0.29(-0.96%)
May 02, 2023	30.33	30.33	29.81	30.08	6,367	-0.46(-1.49%)
May 01, 2023	30.53	30.61	30.50	30.54	3,460	+0.06(+0.19%)
Apr 28, 2023	30.16	30.56	30.16	30.48	5,897	+0.26(+0.85%)
Apr 27, 2023	29.98	30.26	29.92	30.22	3,680	+0.33(+1.09%)
Apr 26, 2023	30.13	30.13	29.85	29.90	8,411	-0.33(-1.08%)
Apr 25, 2023	30.46	30.46	30.22	30.22	11,837	-0.43(-1.41%)
Apr 24, 2023	30.55	30.68	30.55	30.65	2,292	+0.10(+0.32%)
Apr 21, 2023	30.56	30.56	30.40	30.56	2,630	+0.00(+0.00%)
Apr 20, 2023	30.61	30.68	30.43	30.56	4,968	-0.12(-0.38%)
Apr 19, 2023	30.75	30.75	30.59	30.67	5,347	-0.17(-0.54%)
Apr 18, 2023	30.97	30.97	30.75	30.84	5,527	-0.06(-0.18%)
Apr 17, 2023	30.83	30.90	30.67	30.90	15,400	+0.15(+0.49%)
Apr 14, 2023	30.95	30.95	30.62	30.75	4,418	-0.07(-0.24%)
Apr 13, 2023	30.73	30.95	30.57	30.82	13,271	+0.17(+0.55%)
Apr 12, 2023	30.97	30.99	30.65	30.65	30,072	-0.15(-0.48%)
Apr 11, 2023	30.80	30.95	30.68	30.80	21,427	+0.19(+0.61%)
Apr 10, 2023	30.36	30.64	30.36	30.61	2,541	+0.20(+0.67%)
Apr 06, 2023	30.38	30.47	30.33	30.41	5,360	-0.09(-0.31%)
Apr 05, 2023	30.42	30.50	30.37	30.50	3,368	+0.13(+0.42%)
Apr 04, 2023	30.71	30.72	30.33	30.37	4,348	-0.38(-1.23%)
Apr 03, 2023	30.80	30.80	30.68	30.75	1,112	+0.15(+0.48%)
Mar 31, 2023	30.19	30.60	30.19	30.60	4,586	+0.41(+1.36%)
Mar 30, 2023	30.30	30.30	30.11	30.19	24,408	+0.13(+0.44%)
Mar 29, 2023	29.97	30.06	29.91	30.06	3,285	+0.37(+1.26%)
Mar 28, 2023	29.66	29.69	29.65	29.69	1,617	+0.12(+0.42%)
Mar 27, 2023	29.48	29.67	29.47	29.56	39,486	+0.29(+0.99%)
Mar 24, 2023	28.86	29.30	28.86	29.27	5,172	+0.17(+0.60%)
Mar 23, 2023	29.34	29.54	29.07	29.10	13,114	-0.17(-0.57%)
Mar 22, 2023	29.75	29.75	29.26	29.26	2,466	-0.45(-1.51%)
Mar 21, 2023	29.69	29.71	29.47	29.71	4,890	+0.26(+0.89%)
Mar 20, 2023	29.10	29.51	29.08	29.45	14,111	+0.51(+1.77%)
Mar 17, 2023	29.14	29.14	28.94	28.94	1,866	-0.35(-1.19%)
Mar 16, 2023	29.19	29.31	29.14	29.29	1,592	+0.41(+1.41%)
Mar 15, 2023	28.99	28.99	28.65	28.88	5,409	-0.46(-1.57%)
Mar 14, 2023	29.45	29.56	29.24	29.34	21,442	+0.24(+0.82%)
Mar 13, 2023	29.02	29.33	29.02	29.11	4,040	-0.23(-0.78%)
Mar 10, 2023	29.66	29.71	29.28	29.34	1,610	-0.40(-1.36%)
Mar 09, 2023	30.52	30.52	29.74	29.74	33,134	-0.47(-1.55%)
Mar 08, 2023	30.24	30.24	30.02	30.21	5,024	+0.01(+0.03%)
Mar 07, 2023	30.68	30.68	30.17	30.20	2,568	-0.52(-1.69%)
Mar 06, 2023	30.90	30.90	30.66	30.72	3,650	-0.17(-0.56%)
Mar 03, 2023	30.70	30.90	30.70	30.89	6,178	+0.32(+1.06%)
Mar 02, 2023	30.27	30.61	30.21	30.57	5,264	+0.20(+0.66%)
Mar 01, 2023	30.35	30.43	30.29	30.37	5,134	+0.03(+0.10%)
Feb 28, 2023	30.48	30.50	30.34	30.34	2,212	-0.10(-0.34%)
Feb 27, 2023	30.64	30.79	30.40	30.44	4,964	+0.04(+0.12%)
Feb 24, 2023	30.24	30.45	30.21	30.41	11,828	-0.19(-0.63%)
Feb 23, 2023	30.67	30.71	30.30	30.60	2,423	+0.16(+0.54%)
Feb 22, 2023	30.54	30.84	30.43	30.43	6,968	-0.09(-0.29%)
Feb 21, 2023	30.96	30.96	30.52	30.52	3,358	-0.51(-1.66%)
Feb 17, 2023	31.05	31.10	30.75	31.04	6,789	-0.06(-0.18%)
Feb 16, 2023	31.11	31.31	31.09	31.09	3,805	-0.26(-0.83%)
Feb 15, 2023	31.17	31.45	31.13	31.35	5,970	+0.13(+0.41%)
Feb 14, 2023	31.35	31.39	31.22	31.22	8,308	-0.23(-0.73%)
Feb 13, 2023	31.24	31.45	31.24	31.45	5,208	+0.31(+1.01%)
Feb 10, 2023	30.84	31.18	30.68	31.13	59,051	+0.29(+0.95%)
Feb 09, 2023	31.27	31.31	30.84	30.84	10,959	-0.22(-0.72%)
Feb 08, 2023	31.33	31.39	30.99	31.07	65,779	-0.46(-1.47%)
Feb 07, 2023	31.29	31.53	31.11	31.53	4,095	+0.18(+0.59%)
Feb 06, 2023	31.35	31.48	31.24	31.35	14,514	-0.27(-0.86%)
Feb 03, 2023	31.60	31.80	31.59	31.62	9,196	-0.29(-0.92%)
Feb 02, 2023	31.66	31.93	31.63	31.91	26,388	+0.30(+0.96%)
Feb 01, 2023	31.40	31.61	31.07	31.61	3,117	+0.08(+0.26%)
Jan 31, 2023	31.24	31.53	31.18	31.53	8,975	+0.37(+1.18%)
Jan 30, 2023	31.26	31.37	31.13	31.16	3,985	-0.22(-0.69%)
Jan 27, 2023	31.44	31.44	31.30	31.38	3,981	-0.04(-0.13%)
Jan 26, 2023	31.42	31.42	31.15	31.42	1,064	+0.23(+0.75%)
Jan 25, 2023	31.05	31.22	30.85	31.18	6,139	+0.00(+0.01%)
Jan 24, 2023	31.19	31.22	31.02	31.18	2,407	-0.03(-0.09%)
Jan 23, 2023	30.94	31.37	30.94	31.21	4,664	+0.30(+0.99%)
Jan 20, 2023	30.67	30.90	30.63	30.90	737	+0.40(+1.32%)
Jan 19, 2023	30.50	30.62	30.43	30.50	1,639	-0.19(-0.62%)
Jan 18, 2023	31.26	31.39	30.69	30.69	3,325	-0.55(-1.76%)
Jan 17, 2023	31.51	31.51	31.24	31.24	3,900	-0.23(-0.73%)
Jan 13, 2023	31.28	31.49	31.28	31.47	10,852	+0.03(+0.11%)
Jan 12, 2023	31.47	31.52	31.26	31.44	4,683	+0.04(+0.12%)
Jan 11, 2023	31.37	31.42	31.18	31.40	28,784	+0.23(+0.74%)
Jan 10, 2023	31.05	31.17	31.05	31.17	1,335	+0.11(+0.36%)
Jan 09, 2023	31.40	31.42	31.06	31.06	2,096	-0.18(-0.57%)
Jan 06, 2023	30.79	31.34	30.75	31.23	3,787	+0.81(+2.67%)
Jan 05, 2023	30.50	30.50	30.33	30.42	6,099	-0.12(-0.40%)
Jan 04, 2023	30.63	30.66	30.54	30.55	1,317	+0.35(+1.16%)
Jan 03, 2023	30.62	30.62	30.08	30.20	1,650	-0.10(-0.34%)
Dec 30, 2022	30.28	30.30	30.04	30.30	2,779	-0.03(-0.11%)
Dec 29, 2022	30.23	30.43	30.23	30.33	2,681	+0.38(+1.26%)
Dec 28, 2022	30.39	30.39	29.91	29.96	15,320	-0.49(-1.61%)
Dec 27, 2022	30.41	30.45	30.37	30.45	1,725	+0.18(+0.59%)
Dec 23, 2022	30.07	30.30	29.97	30.27	6,976	+0.31(+1.03%)
Dec 22, 2022	29.98	29.98	29.62	29.96	4,634	-0.26(-0.85%)
Dec 21, 2022	30.08	30.31	30.07	30.21	14,730	+0.36(+1.21%)
Dec 20, 2022	29.74	29.95	29.74	29.85	17,792	+0.03(+0.11%)
Dec 19, 2022	30.03	30.03	29.82	29.82	14,729	-0.20(-0.66%)
Dec 16, 2022	30.00	30.02	29.79	30.02	6,236	-0.25(-0.83%)
Dec 15, 2022	30.31	30.37	29.96	30.27	10,413	-0.62(-2.01%)
Dec 14, 2022	31.25	31.25	30.89	30.89	3,565	-0.17(-0.54%)
Dec 13, 2022	31.54	31.54	31.00	31.06	5,128	+0.13(+0.43%)
Dec 12, 2022	30.51	30.93	30.51	30.93	1,403	+0.46(+1.52%)
Dec 09, 2022	30.68	30.74	30.47	30.47	5,062	-0.21(-0.68%)
Dec 08, 2022	30.82	30.82	30.62	30.67	702	+0.11(+0.35%)
Dec 07, 2022	30.62	30.78	30.50	30.57	18,788	-0.06(-0.18%)
Dec 06, 2022	30.95	30.95	30.41	30.62	8,007	-0.27(-0.87%)
Dec 05, 2022	31.41	31.41	30.86	30.89	75,950	-0.64(-2.02%)
Dec 02, 2022	31.39	31.54	31.27	31.53	6,641	-0.08(-0.25%)