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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	21.88	21.95	21.88	21.95	2,060	+0.16(+0.75%)
Jun 27, 2019	21.78	21.79	21.78	21.79	941	+0.07(+0.34%)
Jun 26, 2019	21.77	21.77	21.71	21.71	3,596	+0.04(+0.21%)
Jun 25, 2019	21.79	21.79	21.67	21.67	1,288	-0.16(-0.71%)
Jun 24, 2019	21.93	21.93	21.83	21.83	643	-0.13(-0.58%)
Jun 21, 2019	22.00	22.00	21.92	21.95	1,144	-0.05(-0.23%)
Jun 20, 2019	21.92	22.02	21.92	22.00	12,316	+0.22(+1.00%)
Jun 19, 2019	21.71	21.84	21.71	21.79	1,921	+0.07(+0.31%)
Jun 18, 2019	21.77	21.77	21.72	21.72	13,750	+0.20(+0.94%)
Jun 17, 2019	21.52	21.52	21.52	21.52	2	-0.11(-0.53%)
Jun 14, 2019	21.57	21.63	21.57	21.63	686	-0.05(-0.23%)
Jun 13, 2019	21.65	21.70	21.65	21.68	3,798	+0.15(+0.70%)
Jun 12, 2019	21.56	21.56	21.53	21.53	578	-0.09(-0.40%)
Jun 11, 2019	21.62	21.62	21.62	21.62	69	+0.05(+0.24%)
Jun 10, 2019	21.57	21.57	21.57	21.57	36	+0.12(+0.57%)
Jun 07, 2019	21.43	21.51	21.43	21.44	1,717	+0.14(+0.65%)
Jun 06, 2019	21.12	21.30	21.12	21.30	2,893	+0.10(+0.46%)
Jun 05, 2019	21.21	21.21	21.21	21.21	19	+0.01(+0.06%)
Jun 04, 2019	21.19	21.19	21.19	21.19	2	+0.46(+2.21%)
Jun 03, 2019	20.69	20.74	20.69	20.74	1,236	+0.20(+1.00%)
May 31, 2019	20.55	20.55	20.53	20.53	228	-0.31(-1.51%)
May 30, 2019	20.88	20.88	20.84	20.84	170	+0.02(+0.09%)
May 29, 2019	20.83	20.83	20.83	20.83	68	-0.14(-0.67%)
May 28, 2019	20.97	20.97	20.97	20.97	0	-0.28(-1.33%)
May 24, 2019	21.25	21.25	21.25	21.25	114	-0.02(-0.11%)
May 23, 2019	21.27	21.27	21.27	21.27	440	-0.37(-1.70%)
May 22, 2019	21.57	21.70	21.57	21.64	2,503	-0.13(-0.62%)
May 21, 2019	21.78	21.78	21.78	21.78	0	+0.21(+1.00%)
May 20, 2019	21.54	21.56	21.54	21.56	578	-0.18(-0.84%)
May 17, 2019	21.82	21.84	21.74	21.74	1,373	-0.16(-0.71%)
May 16, 2019	21.91	21.98	21.90	21.90	1,116	+0.11(+0.52%)
May 15, 2019	21.79	21.79	21.79	21.79	245	+0.07(+0.33%)
May 14, 2019	21.78	21.78	21.71	21.71	372	+0.24(+1.11%)
May 13, 2019	21.56	21.56	21.48	21.48	784	-0.57(-2.60%)
May 10, 2019	21.91	22.16	21.91	22.05	1,946	+0.02(+0.10%)
May 09, 2019	22.03	22.03	22.03	22.03	29	-0.08(-0.35%)
May 08, 2019	22.19	22.25	22.11	22.11	2,704	-0.03(-0.13%)
May 07, 2019	22.06	22.14	22.06	22.14	905	-0.33(-1.47%)
May 06, 2019	22.24	22.46	22.24	22.46	690	-0.17(-0.73%)
May 03, 2019	22.63	22.63	22.63	22.63	114	+0.16(+0.71%)
May 02, 2019	22.46	22.47	22.46	22.47	463	-0.01(-0.06%)
May 01, 2019	22.53	22.53	22.48	22.48	522	-0.19(-0.86%)
Apr 30, 2019	22.71	22.71	22.68	22.68	531	+0.10(+0.44%)
Apr 29, 2019	22.65	22.65	22.58	22.58	915	+0.01(+0.04%)
Apr 26, 2019	22.57	22.57	22.57	22.57	114	-0.01(-0.03%)
Apr 25, 2019	22.71	22.71	22.58	22.58	580	-0.17(-0.77%)
Apr 24, 2019	22.83	22.83	22.75	22.75	696	-0.04(-0.19%)
Apr 23, 2019	22.70	22.80	22.68	22.80	1,597	+0.22(+0.98%)
Apr 22, 2019	22.75	22.75	22.58	22.58	2,009	-0.09(-0.40%)
Apr 18, 2019	22.71	22.71	22.67	22.67	1,602	-0.03(-0.12%)
Apr 17, 2019	22.79	22.79	22.70	22.70	684	-0.03(-0.13%)
Apr 16, 2019	22.72	22.73	22.72	22.73	1,294	+0.09(+0.40%)
Apr 15, 2019	22.60	22.64	22.60	22.63	674	-0.05(-0.20%)
Apr 12, 2019	22.60	22.68	22.60	22.68	3,778	+0.12(+0.53%)
Apr 11, 2019	22.60	22.60	22.56	22.56	232	+0.05(+0.21%)
Apr 10, 2019	22.50	22.51	22.50	22.51	269	+0.14(+0.65%)
Apr 09, 2019	22.45	22.45	22.37	22.37	5,600	-0.27(-1.18%)
Apr 08, 2019	22.64	22.64	22.64	22.64	8	+0.05(+0.21%)
Apr 05, 2019	22.59	22.59	22.59	22.59	114	+0.11(+0.49%)
Apr 04, 2019	22.43	22.48	22.37	22.48	4,293	+0.12(+0.55%)
Apr 03, 2019	22.46	22.46	22.36	22.36	3,507	+0.03(+0.11%)
Apr 02, 2019	22.46	22.46	22.32	22.33	675	-0.03(-0.14%)
Apr 01, 2019	22.26	22.36	22.26	22.36	7,723	+0.33(+1.50%)
Mar 29, 2019	21.99	22.05	21.99	22.03	7,670	+0.10(+0.45%)
Mar 28, 2019	21.96	21.96	21.81	21.93	1,051	+0.12(+0.54%)
Mar 27, 2019	21.91	21.91	21.81	21.81	1,167	-0.05(-0.21%)
Mar 26, 2019	21.91	21.91	21.86	21.86	480	+0.18(+0.82%)
Mar 25, 2019	21.77	21.77	21.68	21.68	153	-0.00(-0.02%)
Mar 22, 2019	21.86	21.86	21.68	21.68	114	-0.43(-1.93%)
Mar 21, 2019	22.07	22.11	22.07	22.11	232	+0.29(+1.32%)
Mar 20, 2019	21.84	21.90	21.77	21.82	582	-0.16(-0.71%)
Mar 19, 2019	22.16	22.16	21.98	21.98	921	-0.05(-0.23%)
Mar 18, 2019	21.97	22.03	21.97	22.03	526	+0.14(+0.65%)
Mar 15, 2019	21.91	21.92	21.89	21.89	1,602	+0.06(+0.28%)
Mar 14, 2019	21.87	21.87	21.83	21.83	194	-0.04(-0.18%)
Mar 13, 2019	21.91	21.91	21.85	21.87	2,086	+0.10(+0.48%)
Mar 12, 2019	21.76	21.76	21.76	21.76	1	+0.05(+0.24%)
Mar 11, 2019	21.57	21.71	21.53	21.71	4,175	+0.33(+1.54%)
Mar 08, 2019	21.29	21.38	21.29	21.38	114	-0.09(-0.44%)
Mar 07, 2019	21.49	21.57	21.48	21.48	526	-0.22(-1.01%)
Mar 06, 2019	21.73	21.73	21.69	21.69	242	-0.14(-0.65%)
Mar 05, 2019	21.82	21.84	21.80	21.84	1,151	-0.02(-0.10%)
Mar 04, 2019	21.84	21.86	21.84	21.86	216	-0.09(-0.41%)
Mar 01, 2019	22.11	22.11	21.95	21.95	457	+0.16(+0.74%)
Feb 28, 2019	21.79	21.79	21.79	21.79	6	-0.07(-0.30%)
Feb 27, 2019	21.86	21.86	21.84	21.85	1,673	+0.03(+0.15%)
Feb 26, 2019	21.82	21.82	21.82	21.82	20	-0.01(-0.04%)
Feb 25, 2019	21.91	21.94	21.83	21.83	1,340	+0.04(+0.18%)
Feb 22, 2019	21.79	21.79	21.79	21.79	0	+0.12(+0.56%)
Feb 21, 2019	21.85	21.85	21.66	21.67	1,569	-0.13(-0.61%)
Feb 20, 2019	21.75	21.80	21.75	21.80	2,835	+0.19(+0.88%)
Feb 19, 2019	21.61	21.61	21.61	21.61	2	+0.07(+0.33%)
Feb 15, 2019	21.54	21.54	21.54	21.54	114	+0.17(+0.80%)
Feb 14, 2019	21.37	21.37	21.37	21.37	3	-0.05(-0.25%)
Feb 13, 2019	21.41	21.43	21.41	21.43	662	+0.11(+0.53%)
Feb 12, 2019	21.35	21.35	21.31	21.31	337	+0.26(+1.24%)
Feb 11, 2019	21.07	21.07	21.05	21.05	1,291	+0.03(+0.13%)
Feb 08, 2019	20.93	21.02	20.93	21.02	228	-0.06(-0.26%)
Feb 07, 2019	21.20	21.20	21.08	21.08	457	-0.22(-1.05%)
Feb 06, 2019	21.28	21.30	21.28	21.30	2,289	+0.00(+0.02%)
Feb 05, 2019	21.34	21.34	21.29	21.30	3,104	+0.02(+0.11%)
Feb 04, 2019	21.28	21.28	21.28	21.28	224	+0.09(+0.41%)
Feb 01, 2019	23.23	23.23	21.11	21.19	10,418	-0.01(-0.07%)
Jan 31, 2019	21.06	21.20	21.06	21.20	599	+0.18(+0.86%)
Jan 30, 2019	21.02	21.02	21.02	21.02	0	+0.17(+0.81%)
Jan 29, 2019	20.85	20.85	20.85	20.85	3	+0.05(+0.26%)
Jan 28, 2019	20.70	20.80	20.70	20.80	487	-0.05(-0.26%)
Jan 25, 2019	20.87	20.91	20.85	20.85	686	+0.26(+1.27%)
Jan 24, 2019	20.59	20.59	20.59	20.59	24	+0.11(+0.55%)
Jan 23, 2019	20.66	20.66	20.42	20.48	14,811	+0.00(+0.01%)
Jan 22, 2019	20.57	20.57	20.48	20.48	299	-0.37(-1.77%)
Jan 18, 2019	20.64	20.84	20.64	20.84	228	+0.41(+2.01%)
Jan 17, 2019	20.26	20.43	20.26	20.43	472	+0.19(+0.96%)
Jan 16, 2019	20.16	20.24	20.16	20.24	227	-0.02(-0.12%)
Jan 15, 2019	20.26	20.26	20.26	20.26	176	+0.09(+0.45%)
Jan 14, 2019	20.22	20.22	20.17	20.17	640	-0.10(-0.47%)
Jan 11, 2019	20.27	20.27	20.27	20.27	114	+0.04(+0.18%)
Jan 10, 2019	20.23	20.23	20.23	20.23	5,731	+0.04(+0.17%)
Jan 09, 2019	20.14	20.20	20.14	20.20	495	+0.10(+0.50%)
Jan 08, 2019	19.93	20.10	19.89	20.10	1,823	+0.17(+0.85%)
Jan 07, 2019	19.98	20.00	19.93	19.93	260,582	+0.26(+1.31%)
Jan 04, 2019	19.67	19.67	19.67	19.67	114	+0.59(+3.08%)
Jan 03, 2019	19.08	19.08	19.08	19.08	2	-0.39(-2.01%)
Jan 02, 2019	19.47	19.47	19.47	19.47	52	+0.56(+2.98%)
Dec 31, 2018	19.34	19.34	18.91	18.91	572	+0.09(+0.46%)
Dec 28, 2018	18.82	18.82	18.82	18.82	114	-0.45(-2.32%)
Dec 27, 2018	19.27	19.27	19.27	19.27	1	+0.12(+0.65%)
Dec 26, 2018	18.28	19.15	18.28	19.15	488	+0.78(+4.23%)
Dec 24, 2018	18.73	18.73	18.37	18.37	686	-0.46(-2.46%)
Dec 21, 2018	19.06	19.06	18.83	18.83	343	-0.19(-0.98%)
Dec 20, 2018	19.02	19.02	19.02	19.02	5	-0.42(-2.17%)
Dec 19, 2018	19.44	19.44	19.44	19.44	3	-0.30(-1.51%)
Dec 18, 2018	19.74	19.74	19.74	19.74	1	+0.01(+0.05%)
Dec 17, 2018	20.15	20.15	19.73	19.73	135	-0.42(-2.10%)
Dec 14, 2018	20.15	20.15	20.15	20.15	114	-0.29(-1.41%)
Dec 13, 2018	20.44	20.44	20.44	20.44	0	-0.10(-0.47%)
Dec 12, 2018	20.54	20.54	20.54	20.54	1	+0.10(+0.47%)
Dec 11, 2018	20.59	20.59	20.44	20.44	516	-0.03(-0.13%)
Dec 10, 2018	20.47	20.47	20.47	20.47	13	-0.05(-0.25%)
Dec 07, 2018	20.52	20.52	20.52	20.52	0	-1.05(-4.87%)
Dec 06, 2018	21.57	21.57	21.57	21.57	12	-0.05(-0.23%)
Dec 04, 2018	21.62	21.62	21.62	21.62	0	+0.00(+0.00%)
Dec 03, 2018	21.62	21.62	21.62	21.62	366	+0.59(+2.78%)
Nov 30, 2018	21.03	21.03	21.03	21.03	0	+0.00(+0.00%)
Nov 29, 2018	21.03	21.03	21.03	21.03	57	+0.00(+0.00%)
Nov 28, 2018	21.03	21.03	21.03	21.03	0	+0.00(+0.00%)
Nov 27, 2018	21.03	21.03	21.03	21.03	228	+0.09(+0.42%)
Nov 26, 2018	20.95	20.95	20.95	20.95	0	+0.00(+0.00%)
Nov 23, 2018	20.95	20.95	20.95	20.95	114	+0.00(+0.00%)
Nov 21, 2018		20.95	20.95	20.95	0	-0.39(-1.84%)
Nov 20, 2018	21.34	21.34	21.34	21.34	3	+0.00(+0.00%)
Nov 19, 2018	21.34	21.34	21.34	21.34	289	-0.13(-0.61%)
Nov 16, 2018	21.47	21.47	21.47	21.47	114	-0.00(-0.00%)
Nov 15, 2018	21.47	21.47	21.47	21.47	0	+0.00(+0.00%)
Nov 14, 2018	21.47	21.47	21.47	21.47	224	-0.37(-1.68%)
Nov 13, 2018	21.84	21.84	21.84	21.84	0	+0.00(+0.00%)
Nov 12, 2018	21.84	21.84	21.84	21.84	0	+0.00(+0.00%)
Nov 09, 2018	21.84	21.84	21.84	21.84	114	+0.00(+0.00%)
Nov 08, 2018	21.84	21.84	21.84	21.84	804	+0.92(+4.41%)
Nov 07, 2018	20.91	20.91	20.91	20.91	0	+0.00(+0.00%)
Nov 06, 2018	20.91	20.91	20.91	20.91	0	+0.00(+0.00%)
Nov 05, 2018	20.91	20.91	20.91	20.91	0	-0.05(-0.23%)
Nov 02, 2018	20.96	20.96	20.96	20.96	114	+0.00(+0.00%)
Nov 01, 2018	20.96	20.96	20.96	20.96	0	+0.00(+0.00%)
Oct 31, 2018	20.96	20.96	20.96	20.96	62	+0.00(+0.00%)
Oct 30, 2018	20.96	20.96	20.96	20.96	11	+0.00(+0.00%)
Oct 29, 2018	20.96	20.96	20.96	20.96	399	-0.22(-1.03%)
Oct 26, 2018	21.18	21.18	21.18	21.18	114	+0.00(+0.00%)
Oct 25, 2018	21.18	21.18	21.18	21.18	4	+0.00(+0.00%)
Oct 24, 2018	21.18	21.18	21.18	21.18	3	+0.00(+0.00%)
Oct 23, 2018	21.18	21.18	21.18	21.18	409	-0.17(-0.82%)
Oct 22, 2018	21.36	21.36	21.36	21.36	1	+0.24(+1.16%)
Oct 19, 2018	21.11	21.11	21.11	21.11	114	+0.00(+0.00%)
Oct 18, 2018	21.11	21.11	21.11	21.11	136	+0.00(+0.00%)
Oct 17, 2018	21.11	21.11	21.11	21.11	12	+0.00(+0.00%)
Oct 16, 2018	21.11	21.11	21.11	21.11	0	+0.00(+0.00%)
Oct 15, 2018	21.11	21.11	21.11	21.11	14	-0.39(-1.83%)
Oct 12, 2018	21.50	21.50	21.50	21.50	114	-0.89(-3.98%)
Oct 11, 2018	22.39	22.39	22.39	22.39	0	+0.00(+0.00%)
Oct 10, 2018	22.39	22.39	22.39	22.39	1	+0.00(+0.00%)
Oct 09, 2018	22.39	22.39	22.39	22.39	462	+0.01(+0.04%)
Oct 08, 2018	22.39	22.39	22.39	22.39	10	-0.01(-0.04%)
Oct 05, 2018	22.39	22.39	22.39	22.39	114	-0.14(-0.60%)
Oct 04, 2018	22.53	22.53	22.53	22.53	28	+0.00(+0.00%)
Oct 03, 2018	22.53	22.53	22.53	22.53	5	-0.05(-0.22%)
Oct 02, 2018	22.58	22.58	22.58	22.58	0	+0.00(+0.00%)
Oct 01, 2018	22.56	22.58	22.56	22.58	480	+0.04(+0.20%)
Sep 28, 2018	22.49	22.53	22.49	22.53	686	-0.19(-0.85%)
Sep 27, 2018	22.73	22.73	22.73	22.73	2	+0.00(+0.00%)
Sep 26, 2018	22.73	22.73	22.73	22.73	66	-0.10(-0.46%)
Sep 25, 2018	22.83	22.83	22.83	22.83	6	+0.00(+0.00%)
Sep 24, 2018	22.83	22.83	22.83	22.83	4	+0.00(+0.00%)
Sep 21, 2018	22.83	22.83	22.83	22.83	114	+0.22(+0.97%)
Sep 20, 2018	22.61	22.61	22.61	22.61	5	+0.00(+0.00%)
Sep 19, 2018	22.61	22.61	22.61	22.61	4	+0.00(+0.00%)
Sep 18, 2018	22.61	22.61	22.61	22.61	572	+0.03(+0.12%)
Sep 17, 2018	22.59	22.59	22.59	22.59	4	+0.00(+0.00%)
Sep 14, 2018	22.59	22.59	22.59	22.59	114	+0.00(+0.00%)
Sep 13, 2018	22.59	22.59	22.59	22.59	50	+0.00(+0.00%)
Sep 12, 2018	22.59	22.59	22.59	22.59	6	+0.00(+0.00%)
Sep 11, 2018	22.59	22.59	22.59	22.59	22	+0.00(+0.00%)
Sep 10, 2018	22.59	22.59	22.59	22.59	52	+0.04(+0.19%)
Sep 07, 2018	22.54	22.54	22.54	22.54	114	-0.11(-0.48%)
Sep 06, 2018	22.65	22.65	22.65	22.65	4	-0.05(-0.22%)
Sep 05, 2018	22.70			22.70	28	+0.00(+0.00%)
Sep 04, 2018	22.70			22.70	13	+0.00(+0.00%)
Aug 31, 2018		22.70	22.70	22.70	0	+0.00(+0.00%)
Aug 30, 2018	22.70	22.70	22.70	22.70	233	+0.10(+0.46%)
Aug 29, 2018	22.60	22.60	22.60	22.60	36	+0.00(+0.00%)
Aug 28, 2018	22.60	22.60	22.60	22.60	6	+0.00(+0.00%)
Aug 27, 2018	22.60	22.60	22.60	22.60	2	+0.00(+0.00%)
Aug 24, 2018	22.60	22.60	22.60	22.60	114	-0.02(-0.08%)
Aug 23, 2018	22.61	22.61	22.61	22.61	6	+0.00(+0.00%)
Aug 22, 2018	22.61	22.61	22.61	22.61	228	+0.01(+0.04%)
Aug 21, 2018	22.68	22.69	22.60	22.60	6,825	-0.01(-0.04%)
Aug 20, 2018	22.61	22.61	22.61	22.61	191	+0.24(+1.09%)
Aug 17, 2018	22.37	22.37	22.37	22.37	114	+0.10(+0.43%)
Aug 16, 2018	22.27	22.27	22.27	22.27	115	+0.17(+0.75%)
Aug 15, 2018	22.11	22.11	22.11	22.11	5	-0.14(-0.65%)
Aug 14, 2018	22.16	22.28	22.16	22.25	1,835	+0.04(+0.18%)
Aug 13, 2018	22.21	22.21	22.21	22.21	61	+0.06(+0.28%)
Aug 10, 2018	22.12	22.15	22.12	22.15	228	-0.16(-0.70%)
Aug 09, 2018	22.31	22.31	22.31	22.31	107	+0.00(+0.00%)
Aug 08, 2018	22.31	22.31	22.31	22.31	0	+0.00(+0.00%)
Aug 07, 2018	22.29	22.32	22.29	22.31	577	+0.08(+0.35%)
Aug 06, 2018	22.19	22.23	22.19	22.23	1,536	+0.03(+0.12%)
Aug 03, 2018	22.20	22.20	22.20	22.20	114	-0.01(-0.04%)
Aug 02, 2018	22.21	22.21	22.21	22.21	11	+0.00(+0.00%)
Aug 01, 2018	22.21	22.21	22.21	22.21	123	-0.05(-0.24%)
Jul 31, 2018	22.26	22.26	22.26	22.26	62	+0.11(+0.51%)
Jul 30, 2018	22.13	22.15	22.13	22.15	366	+0.10(+0.44%)
Jul 27, 2018	22.05	22.05	22.05	22.05	228	-0.10(-0.43%)
Jul 26, 2018	22.15	22.15	22.15	22.15	166	+0.30(+1.36%)
Jul 25, 2018	21.85	21.85	21.85	21.85	137	+0.12(+0.56%)
Jul 24, 2018	21.73	21.73	21.73	21.73	2,862	+0.00(+0.00%)
Jul 23, 2018	21.73	21.73	21.73	21.73	194	-0.04(-0.18%)
Jul 20, 2018	21.78	21.78	21.77	21.77	277	-0.06(-0.29%)
Jul 19, 2018	21.83	21.83	21.83	21.83	133	+0.06(+0.27%)
Jul 18, 2018	21.77	21.77	21.77	21.77	70	+0.00(+0.00%)