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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	28.91	29.01	28.91	29.01	4,956	+0.14(+0.50%)
Oct 30, 2023	28.76	28.87	28.71	28.87	3,383	+0.28(+0.99%)
Oct 27, 2023	28.90	28.90	28.57	28.58	1,743	-0.34(-1.17%)
Oct 26, 2023	29.05	29.10	28.92	28.92	2,708	-0.10(-0.34%)
Oct 25, 2023	28.96	29.03	28.93	29.02	2,070	-0.07(-0.24%)
Oct 24, 2023	29.06	29.09	29.05	29.09	669	+0.10(+0.36%)
Oct 23, 2023	29.18	29.20	28.94	28.99	3,898	-0.29(-1.00%)
Oct 20, 2023	29.43	29.50	29.28	29.28	918	-0.38(-1.29%)
Oct 19, 2023	29.83	29.84	29.66	29.66	1,298	-0.21(-0.72%)
Oct 18, 2023	30.04	30.04	29.82	29.88	3,895	-0.20(-0.68%)
Oct 17, 2023	29.71	30.08	29.71	30.08	1,435	+0.17(+0.57%)
Oct 16, 2023	29.66	29.99	29.66	29.91	2,202	+0.31(+1.05%)
Oct 13, 2023	29.62	29.62	29.51	29.60	3,465	+0.15(+0.51%)
Oct 12, 2023	29.55	29.58	29.25	29.45	10,059	-0.26(-0.86%)
Oct 11, 2023	29.68	29.72	29.58	29.70	9,739	-0.05(-0.16%)
Oct 10, 2023	29.69	29.82	29.69	29.75	6,757	+0.15(+0.50%)
Oct 09, 2023	29.27	29.60	29.27	29.60	3,561	+0.42(+1.43%)
Oct 06, 2023	28.78	29.26	28.78	29.19	4,559	+0.23(+0.81%)
Oct 05, 2023	29.02	29.05	28.87	28.95	22,144	-0.14(-0.47%)
Oct 04, 2023	29.16	29.16	28.93	29.09	4,991	-0.10(-0.34%)
Oct 03, 2023	29.35	29.37	29.10	29.19	3,246	-0.27(-0.93%)
Oct 02, 2023	29.85	29.85	29.29	29.46	2,399	-0.38(-1.28%)
Sep 29, 2023	30.20	30.20	29.83	29.84	3,169	-0.15(-0.50%)
Sep 28, 2023	29.91	30.08	29.91	29.99	7,673	+0.16(+0.53%)
Sep 27, 2023	29.99	29.99	29.69	29.84	5,335	+0.03(+0.11%)
Sep 26, 2023	29.94	29.94	29.75	29.80	1,829	-0.31(-1.02%)
Sep 25, 2023	30.02	30.11	29.99	30.11	4,250	+0.07(+0.23%)
Sep 22, 2023	30.27	30.27	30.04	30.04	1,943	-0.17(-0.58%)
Sep 21, 2023	30.34	30.39	30.21	30.21	2,050	-0.29(-0.95%)
Sep 20, 2023	30.80	30.86	30.50	30.50	1,452	-0.14(-0.45%)
Sep 19, 2023	30.65	30.65	30.52	30.64	5,650	+0.01(+0.04%)
Sep 18, 2023	30.77	30.77	30.61	30.63	2,642	-0.06(-0.20%)
Sep 15, 2023	30.93	30.94	30.69	30.69	7,987	-0.26(-0.85%)
Sep 14, 2023	30.67	30.95	30.67	30.95	7,355	+0.42(+1.37%)
Sep 13, 2023	30.56	30.56	30.53	30.53	1,189	-0.17(-0.55%)
Sep 12, 2023	30.54	30.76	30.54	30.70	2,541	+0.11(+0.36%)
Sep 11, 2023	30.79	30.79	30.59	30.59	2,390	-0.07(-0.23%)
Sep 08, 2023	30.65	30.70	30.63	30.66	2,791	+0.14(+0.44%)
Sep 07, 2023	30.66	30.66	30.45	30.53	3,210	-0.09(-0.30%)
Sep 06, 2023	30.73	30.73	30.46	30.62	3,699	-0.22(-0.70%)
Sep 05, 2023	31.24	31.24	30.84	30.84	5,237	-0.32(-1.02%)
Sep 01, 2023	31.23	31.23	31.06	31.15	1,792	+0.14(+0.45%)
Aug 31, 2023	31.08	31.13	31.01	31.01	3,871	-0.09(-0.29%)
Aug 30, 2023	31.13	31.18	31.04	31.11	8,149	+0.07(+0.21%)
Aug 29, 2023	30.93	31.04	30.90	31.04	2,605	+0.18(+0.58%)
Aug 28, 2023	30.86	31.01	30.81	30.86	6,452	+0.16(+0.52%)
Aug 25, 2023	30.67	30.70	30.59	30.70	1,610	+0.14(+0.45%)
Aug 24, 2023	30.65	30.86	30.56	30.56	2,066	-0.13(-0.41%)
Aug 23, 2023	30.64	30.69	30.49	30.69	2,213	+0.04(+0.14%)
Aug 22, 2023	30.93	30.93	30.60	30.64	4,164	-0.23(-0.74%)
Aug 21, 2023	31.05	31.05	30.72	30.87	2,818	-0.11(-0.36%)
Aug 18, 2023	31.00	31.00	30.93	30.99	753	+0.10(+0.33%)
Aug 17, 2023	30.96	31.13	30.83	30.88	44,409	-0.01(-0.03%)
Aug 16, 2023	30.92	30.97	30.89	30.89	35,688	-0.17(-0.53%)
Aug 15, 2023	31.35	31.35	31.00	31.06	3,883	-0.43(-1.36%)
Aug 14, 2023	31.52	31.52	31.39	31.49	3,450	-0.11(-0.36%)
Aug 11, 2023	31.48	31.67	31.48	31.60	14,799	+0.10(+0.32%)
Aug 10, 2023	31.69	31.70	31.48	31.50	1,599	-0.09(-0.29%)
Aug 09, 2023	31.79	31.79	31.59	31.59	6,624	+0.09(+0.28%)
Aug 08, 2023	31.24	31.50	31.21	31.50	2,475	-0.16(-0.52%)
Aug 07, 2023	31.49	31.72	31.49	31.67	4,147	+0.22(+0.72%)
Aug 04, 2023	31.72	31.80	31.42	31.44	9,615	-0.17(-0.53%)
Aug 03, 2023	31.53	31.66	31.47	31.61	4,179	+0.06(+0.20%)
Aug 02, 2023	31.55	31.66	31.53	31.55	11,298	-0.12(-0.38%)