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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	30.38	30.56	30.33	30.56	2,806	+0.39(+1.30%)
Nov 29, 2023	30.29	30.31	30.17	30.17	2,127	+0.05(+0.16%)
Nov 28, 2023	30.06	30.20	30.06	30.13	2,867	+0.01(+0.05%)
Nov 27, 2023	30.24	30.24	30.00	30.11	1,509	-0.12(-0.38%)
Nov 24, 2023	30.16	30.26	30.16	30.23	1,877	+0.04(+0.14%)
Nov 22, 2023	30.00	30.18	30.00	30.18	3,201	+0.16(+0.53%)
Nov 21, 2023	29.97	30.02	29.96	30.02	3,373	+0.02(+0.06%)
Nov 20, 2023	30.09	30.09	30.01	30.01	2,669	-0.04(-0.14%)
Nov 17, 2023	30.07	30.11	30.03	30.05	2,041	+0.17(+0.57%)
Nov 16, 2023	30.06	30.09	29.65	29.88	45,870	-0.30(-0.99%)
Nov 15, 2023	30.13	30.18	30.12	30.17	3,422	+0.23(+0.77%)
Nov 14, 2023	29.56	30.05	29.56	29.94	3,168	+0.61(+2.07%)
Nov 13, 2023	29.36	29.37	29.29	29.33	9,953	-0.06(-0.21%)
Nov 10, 2023	29.31	29.39	29.13	29.39	1,862	+0.25(+0.86%)
Nov 09, 2023	29.27	29.34	29.14	29.14	2,870	-0.17(-0.59%)
Nov 08, 2023	29.25	29.31	29.25	29.31	1,182	-0.11(-0.38%)
Nov 07, 2023	29.63	29.63	29.43	29.43	945	-0.24(-0.82%)
Nov 06, 2023	29.74	29.77	29.67	29.67	1,070	-0.17(-0.58%)
Nov 03, 2023	29.78	30.04	29.78	29.84	4,743	+0.23(+0.77%)
Nov 02, 2023	29.25	29.62	29.25	29.62	88,477	+0.50(+1.72%)
Nov 01, 2023	29.19	29.25	28.98	29.12	4,728	+0.03(+0.10%)
Oct 31, 2023	28.98	29.09	28.98	29.09	4,943	+0.14(+0.50%)
Oct 30, 2023	28.84	28.95	28.78	28.94	3,374	+0.28(+0.99%)
Oct 27, 2023	28.98	28.98	28.64	28.66	1,739	-0.34(-1.17%)
Oct 26, 2023	29.12	29.17	29.00	29.00	2,701	-0.10(-0.34%)
Oct 25, 2023	29.04	29.11	29.01	29.09	2,065	-0.07(-0.24%)
Oct 24, 2023	29.13	29.16	29.13	29.16	668	+0.10(+0.36%)
Oct 23, 2023	29.25	29.27	29.02	29.06	3,888	-0.29(-1.00%)
Oct 20, 2023	29.51	29.58	29.36	29.36	916	-0.38(-1.29%)
Oct 19, 2023	29.91	29.91	29.74	29.74	1,294	-0.21(-0.72%)
Oct 18, 2023	30.12	30.12	29.90	29.95	3,884	-0.21(-0.68%)
Oct 17, 2023	29.78	30.16	29.78	30.16	1,431	+0.17(+0.57%)
Oct 16, 2023	29.73	30.07	29.73	29.99	2,196	+0.31(+1.05%)
Oct 13, 2023	29.69	29.69	29.59	29.68	3,456	+0.15(+0.51%)
Oct 12, 2023	29.63	29.66	29.32	29.52	10,033	-0.26(-0.86%)
Oct 11, 2023	29.75	29.79	29.66	29.78	9,714	-0.05(-0.16%)
Oct 10, 2023	29.76	29.90	29.76	29.83	6,739	+0.15(+0.50%)
Oct 09, 2023	29.35	29.68	29.35	29.68	3,552	+0.42(+1.43%)
Oct 06, 2023	28.86	29.33	28.86	29.26	4,548	+0.23(+0.81%)
Oct 05, 2023	29.10	29.12	28.95	29.03	22,087	-0.14(-0.47%)
Oct 04, 2023	29.23	29.23	29.01	29.16	4,978	-0.10(-0.33%)
Oct 03, 2023	29.42	29.45	29.18	29.26	3,238	-0.27(-0.93%)
Oct 02, 2023	29.92	29.92	29.37	29.54	2,393	-0.38(-1.28%)
Sep 29, 2023	30.28	30.28	29.90	29.92	3,161	-0.15(-0.50%)
Sep 28, 2023	29.98	30.15	29.98	30.07	7,653	+0.16(+0.53%)
Sep 27, 2023	30.07	30.07	29.77	29.91	5,321	+0.03(+0.11%)
Sep 26, 2023	30.02	30.02	29.83	29.88	1,824	-0.31(-1.02%)
Sep 25, 2023	30.10	30.19	30.07	30.19	4,239	+0.07(+0.23%)
Sep 22, 2023	30.35	30.35	30.12	30.12	1,938	-0.17(-0.58%)
Sep 21, 2023	30.41	30.47	30.29	30.29	2,044	-0.29(-0.95%)
Sep 20, 2023	30.88	30.94	30.58	30.58	1,448	-0.14(-0.45%)
Sep 19, 2023	30.73	30.73	30.60	30.72	5,636	+0.01(+0.04%)
Sep 18, 2023	30.85	30.85	30.69	30.71	2,635	-0.06(-0.20%)
Sep 15, 2023	31.01	31.02	30.77	30.77	7,966	-0.26(-0.85%)
Sep 14, 2023	30.75	31.03	30.75	31.03	7,336	+0.42(+1.37%)
Sep 13, 2023	30.64	30.64	30.61	30.61	1,186	-0.17(-0.55%)
Sep 12, 2023	30.62	30.84	30.62	30.78	2,534	+0.11(+0.36%)
Sep 11, 2023	30.87	30.87	30.67	30.67	2,384	-0.07(-0.23%)
Sep 08, 2023	30.73	30.78	30.71	30.74	2,784	+0.14(+0.44%)
Sep 07, 2023	30.74	30.74	30.53	30.61	3,202	-0.09(-0.30%)
Sep 06, 2023	30.81	30.81	30.54	30.70	3,690	-0.22(-0.70%)
Sep 05, 2023	31.32	31.32	30.92	30.92	5,223	-0.32(-1.02%)