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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 06, 2024	33.42	33.42	33.23	33.29	3,160	-0.06(-0.17%)
Jun 05, 2024	33.21	33.35	33.10	33.35	1,746	+0.09(+0.26%)
Jun 04, 2024	33.19	33.29	33.19	33.26	2,159	-0.03(-0.10%)
Jun 03, 2024	33.53	33.53	33.29	33.29	1,610	-0.20(-0.58%)
May 31, 2024	33.22	33.49	33.22	33.49	1,084	+0.55(+1.67%)
May 30, 2024	32.85	32.98	32.77	32.94	2,888	+0.23(+0.72%)
May 29, 2024	32.88	32.88	32.70	32.70	723	-0.40(-1.21%)
May 28, 2024	33.34	33.34	33.09	33.10	25,943	-0.29(-0.86%)
May 24, 2024	33.43	33.47	33.33	33.39	54,280	+0.17(+0.51%)
May 23, 2024	33.22	33.29	33.22	33.22	1,071	-0.36(-1.09%)
May 22, 2024	33.58	33.59	33.58	33.59	371	-0.16(-0.47%)
May 21, 2024	33.81	33.81	33.73	33.74	1,182	-0.04(-0.13%)
May 20, 2024	33.87	33.87	33.79	33.79	1,742	-0.16(-0.47%)
May 17, 2024	33.78	33.95	33.77	33.95	2,019	+0.11(+0.33%)
May 16, 2024	33.79	33.91	33.79	33.84	1,489	+0.10(+0.30%)
May 15, 2024	33.62	33.74	33.62	33.74	633	+0.06(+0.18%)
May 14, 2024	33.66	33.68	33.60	33.68	1,497	+0.02(+0.07%)
May 13, 2024	33.69	33.77	33.61	33.66	6,047	+0.09(+0.27%)
May 10, 2024	33.47	33.58	33.47	33.56	1,783	+0.13(+0.38%)
May 09, 2024	33.45	33.46	33.39	33.44	1,936	+0.16(+0.49%)
May 08, 2024	33.22	33.28	33.22	33.28	523	+0.09(+0.27%)
May 07, 2024	33.09	33.19	33.09	33.19	1,810	+0.24(+0.72%)
May 06, 2024	33.00	33.00	32.87	32.95	2,270	+0.11(+0.34%)
May 03, 2024	32.84	32.85	32.75	32.84	2,637	+0.18(+0.57%)
May 02, 2024	32.61	32.79	32.57	32.65	1,366	+0.10(+0.30%)
May 01, 2024	32.67	32.79	32.56	32.56	9,256	-0.18(-0.54%)
Apr 30, 2024	32.73	32.73	32.73	32.73	379	-0.42(-1.26%)
Apr 29, 2024	33.13	33.16	33.13	33.15	1,184	+0.20(+0.59%)
Apr 26, 2024	33.01	33.01	32.96	32.96	422	-0.06(-0.19%)
Apr 25, 2024	33.03	33.03	33.02	33.02	641	-0.19(-0.58%)
Apr 24, 2024	33.01	33.22	32.98	33.21	2,733	+0.11(+0.33%)
Apr 23, 2024	33.06	33.23	33.06	33.11	4,494	+0.01(+0.04%)
Apr 22, 2024	32.92	33.13	32.86	33.09	2,274	+0.25(+0.77%)
Apr 19, 2024	32.53	32.87	32.53	32.84	3,061	+0.29(+0.88%)
Apr 18, 2024	32.57	32.73	32.43	32.55	4,570	+0.01(+0.02%)
Apr 17, 2024	32.67	32.67	32.50	32.55	2,337	-0.06(-0.20%)
Apr 16, 2024	32.61	32.66	32.61	32.61	1,157	-0.15(-0.45%)
Apr 15, 2024	33.22	33.22	32.64	32.76	2,149	-0.15(-0.46%)
Apr 12, 2024	33.13	33.19	32.91	32.91	4,296	-0.53(-1.59%)
Apr 11, 2024	33.40	33.48	33.26	33.44	1,492	-0.17(-0.49%)
Apr 10, 2024	33.75	33.75	33.51	33.61	2,463	-0.33(-0.97%)
Apr 09, 2024	33.92	33.94	33.87	33.94	983	+0.07(+0.21%)
Apr 08, 2024	33.82	33.94	33.82	33.86	3,817	-0.02(-0.06%)
Apr 05, 2024	33.72	33.88	33.71	33.88	1,563	+0.11(+0.34%)
Apr 04, 2024	34.17	34.17	33.74	33.77	1,750	-0.27(-0.80%)
Apr 03, 2024	34.14	34.15	34.02	34.04	3,676	-0.09(-0.25%)
Apr 02, 2024	34.07	34.13	34.00	34.13	3,760	-0.18(-0.54%)
Apr 01, 2024	34.37	34.37	34.29	34.31	1,743	-0.12(-0.35%)
Mar 28, 2024	34.34	34.44	34.34	34.44	910	+0.24(+0.70%)
Mar 27, 2024	33.95	34.20	33.95	34.20	1,782	+0.50(+1.47%)
Mar 26, 2024	33.80	33.80	33.70	33.70	1,655	-0.07(-0.19%)
Mar 25, 2024	33.84	33.91	33.77	33.77	1,508	+0.01(+0.03%)
Mar 22, 2024	33.99	33.99	33.75	33.76	2,146	-0.22(-0.64%)
Mar 21, 2024	33.89	33.99	33.89	33.97	1,821	+0.23(+0.68%)
Mar 20, 2024	33.60	33.75	33.60	33.75	976	+0.19(+0.57%)
Mar 19, 2024	33.45	33.55	33.44	33.55	4,073	+0.17(+0.52%)
Mar 18, 2024	33.37	33.48	33.33	33.38	1,014	+0.05(+0.16%)
Mar 15, 2024	33.30	33.42	33.30	33.33	9,860	+0.03(+0.08%)
Mar 14, 2024	33.35	33.35	33.19	33.30	2,939	-0.30(-0.89%)
Mar 13, 2024	33.47	33.65	33.47	33.60	1,222	+0.18(+0.53%)
Mar 12, 2024	33.34	33.43	33.34	33.42	1,718	+0.11(+0.33%)
Mar 11, 2024	33.09	33.31	33.09	33.31	2,594	+0.19(+0.59%)
Mar 08, 2024	33.12	33.19	33.12	33.12	1,603	+0.07(+0.22%)
Mar 07, 2024	33.03	33.04	32.95	33.04	2,223	+0.19(+0.58%)
Mar 06, 2024	32.80	32.93	32.80	32.85	3,932	+0.22(+0.67%)
Mar 05, 2024	32.69	32.77	32.54	32.63	96,291	+0.03(+0.11%)
Mar 04, 2024	32.53	32.72	32.53	32.60	6,267	+0.04(+0.11%)
Mar 01, 2024	32.60	32.61	32.49	32.56	10,301	+0.17(+0.53%)
Feb 29, 2024	32.44	32.46	32.38	32.39	9,224	+0.06(+0.20%)
Feb 28, 2024	32.30	32.40	32.28	32.33	51,539	-0.04(-0.12%)
Feb 27, 2024	32.40	32.40	32.26	32.37	8,219	+0.05(+0.16%)
Feb 26, 2024	32.48	32.51	32.30	32.31	16,095	-0.23(-0.71%)
Feb 23, 2024	32.42	32.56	32.42	32.55	110,502	+0.16(+0.49%)
Feb 22, 2024	32.15	32.45	32.15	32.39	5,820	+0.21(+0.64%)
Feb 21, 2024	32.15	32.18	32.12	32.18	950	+0.14(+0.43%)
Feb 20, 2024	31.84	32.06	31.84	32.05	4,449	+0.13(+0.42%)
Feb 16, 2024	31.88	32.06	31.88	31.91	1,577	-0.07(-0.21%)
Feb 15, 2024	31.54	31.99	31.54	31.98	5,558	+0.47(+1.49%)
Feb 14, 2024	31.53	31.53	31.41	31.51	3,868	+0.11(+0.36%)
Feb 13, 2024	31.62	31.62	31.32	31.40	2,185	-0.45(-1.42%)
Feb 12, 2024	31.46	31.92	31.46	31.85	5,897	+0.35(+1.11%)
Feb 09, 2024	31.61	31.61	31.44	31.50	3,564	-0.08(-0.25%)
Feb 08, 2024	31.57	31.64	31.53	31.58	8,546	+0.03(+0.09%)
Feb 07, 2024	31.73	31.73	31.49	31.55	5,783	-0.03(-0.08%)
Feb 06, 2024	31.57	31.68	31.54	31.58	4,098	+0.26(+0.84%)
Feb 05, 2024	31.45	31.45	31.27	31.31	3,575	-0.35(-1.10%)
Feb 02, 2024	31.58	31.66	31.52	31.66	7,275	-0.03(-0.09%)
Feb 01, 2024	31.61	31.69	31.40	31.69	1,489	+0.09(+0.27%)
Jan 31, 2024	31.86	31.86	31.60	31.60	840	-0.33(-1.04%)
Jan 30, 2024	31.81	31.94	31.68	31.94	6,603	+0.14(+0.43%)
Jan 29, 2024	31.80	31.80	31.65	31.80	2,484	+0.01(+0.02%)
Jan 26, 2024	31.76	31.80	31.68	31.79	2,516	+0.11(+0.34%)
Jan 25, 2024	31.47	31.68	31.43	31.68	2,393	+0.29(+0.92%)
Jan 24, 2024	31.61	31.67	31.39	31.40	3,185	-0.14(-0.44%)
Jan 23, 2024	31.44	31.54	31.44	31.54	1,745	+0.09(+0.29%)
Jan 22, 2024	31.43	31.50	31.35	31.45	3,192	-0.01(-0.04%)
Jan 19, 2024	31.31	31.46	31.16	31.46	2,968	+0.20(+0.63%)
Jan 18, 2024	31.28	31.28	31.03	31.26	4,568	-0.02(-0.06%)
Jan 17, 2024	31.40	31.40	31.18	31.28	1,681	-0.12(-0.38%)
Jan 16, 2024	31.67	31.53	31.37	31.40	3,090	-0.29(-0.93%)
Jan 12, 2024	31.87	31.93	31.68	31.69	4,087	-0.03(-0.09%)
Jan 11, 2024	31.79	31.79	31.53	31.72	4,301	-0.03(-0.09%)
Jan 10, 2024	31.81	31.81	31.66	31.75	4,313	-0.00(-0.01%)
Jan 09, 2024	31.83	31.83	31.70	31.75	7,371	-0.27(-0.83%)
Jan 08, 2024	31.84	32.02	31.76	32.02	8,157	+0.13(+0.40%)
Jan 05, 2024	31.94	31.94	31.79	31.89	2,796	+0.04(+0.12%)
Jan 04, 2024	32.03	32.04	31.85	31.85	3,000	-0.06(-0.18%)
Jan 03, 2024	32.06	32.15	31.91	31.91	93,421	-0.18(-0.55%)