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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2023	31.78	31.78	31.52	31.67	7,058	-0.09(-0.28%)
Jul 31, 2023	31.73	31.91	31.67	31.76	13,490	+0.02(+0.07%)
Jul 28, 2023	31.75	31.75	31.68	31.73	5,677	+0.12(+0.38%)
Jul 27, 2023	31.88	31.92	31.62	31.62	2,195	-0.15(-0.49%)
Jul 26, 2023	31.74	31.88	31.56	31.77	31,942	+0.05(+0.17%)
Jul 25, 2023	31.55	31.76	31.50	31.72	247,145	+0.07(+0.22%)
Jul 24, 2023	31.55	31.69	31.55	31.65	4,725	+0.17(+0.53%)
Jul 21, 2023	31.59	31.59	31.42	31.48	1,661	-0.00(-0.01%)
Jul 20, 2023	31.38	31.49	31.38	31.48	2,923	+0.18(+0.56%)
Jul 19, 2023	31.30	31.41	31.22	31.31	30,803	+0.10(+0.32%)
Jul 18, 2023	31.26	31.41	31.10	31.21	64,897	+0.25(+0.80%)
Jul 17, 2023	30.80	31.03	30.80	30.96	6,228	+0.03(+0.09%)
Jul 14, 2023	31.26	31.26	30.85	30.93	37,373	-0.31(-1.00%)
Jul 13, 2023	31.06	31.24	31.06	31.24	2,088	+0.23(+0.75%)
Jul 12, 2023	31.19	31.23	31.01	31.01	9,009	-0.08(-0.25%)
Jul 11, 2023	30.73	31.09	30.73	31.09	3,730	+0.56(+1.85%)
Jul 10, 2023	30.52	30.63	30.52	30.52	5,468	+0.05(+0.17%)
Jul 07, 2023	30.59	30.79	30.47	30.47	3,190	+0.10(+0.34%)
Jul 06, 2023	30.12	30.41	30.12	30.37	3,452	-0.24(-0.79%)
Jul 05, 2023	30.49	30.68	30.49	30.61	4,547	-0.15(-0.50%)
Jul 03, 2023	30.50	30.77	30.50	30.77	1,691	+0.18(+0.59%)
Jun 30, 2023	30.50	30.68	30.50	30.59	17,835	+0.21(+0.68%)
Jun 29, 2023	30.30	30.39	30.29	30.38	1,360	+0.27(+0.91%)
Jun 28, 2023	30.31	30.31	30.02	30.11	6,185	-0.20(-0.67%)
Jun 27, 2023	30.19	30.31	30.19	30.31	1,341	+0.21(+0.69%)
Jun 26, 2023	29.85	30.10	29.85	30.10	1,766	+0.23(+0.78%)
Jun 23, 2023	29.86	29.97	29.86	29.87	1,756	-0.21(-0.68%)
Jun 22, 2023	30.07	30.08	30.05	30.08	1,070	-0.23(-0.77%)
Jun 21, 2023	30.27	30.44	30.26	30.31	3,982	-0.02(-0.08%)
Jun 20, 2023	30.60	30.60	30.28	30.33	3,736	-0.37(-1.21%)
Jun 16, 2023	30.80	30.80	30.69	30.70	5,648	+0.08(+0.25%)
Jun 15, 2023	30.37	30.63		30.63	3,309	+0.76(+2.56%)
May 08, 2023	30.02	30.02	29.80	29.87	5,111	-0.07(-0.22%)
May 05, 2023	29.76	29.93	29.76	29.93	3,431	+0.45(+1.54%)
May 04, 2023	29.69	29.69	29.38	29.48	11,325	-0.39(-1.30%)
May 03, 2023	30.15	30.30	29.87	29.87	6,340	-0.29(-0.96%)
May 02, 2023	30.40	30.40	29.88	30.16	6,352	-0.46(-1.49%)
May 01, 2023	30.60	30.68	30.58	30.61	3,452	+0.06(+0.19%)
Apr 28, 2023	30.23	30.63	30.23	30.55	5,882	+0.26(+0.85%)
Apr 27, 2023	30.05	30.33	30.00	30.30	3,672	+0.33(+1.09%)
Apr 26, 2023	30.20	30.20	29.92	29.97	8,391	-0.33(-1.08%)
Apr 25, 2023	30.54	30.54	30.30	30.30	11,809	-0.43(-1.41%)
Apr 24, 2023	30.62	30.75	30.62	30.73	2,287	+0.10(+0.32%)
Apr 21, 2023	30.63	30.63	30.47	30.63	2,624	+0.00(+0.00%)
Apr 20, 2023	30.68	30.76	30.51	30.63	4,956	-0.12(-0.38%)
Apr 19, 2023	30.83	30.83	30.66	30.75	5,334	-0.17(-0.54%)
Apr 18, 2023	31.05	31.05	30.82	30.91	5,513	-0.06(-0.18%)
Apr 17, 2023	30.90	30.97	30.74	30.97	15,363	+0.15(+0.49%)
Apr 14, 2023	31.03	31.03	30.69	30.82	4,408	-0.07(-0.24%)
Apr 13, 2023	30.81	31.03	30.64	30.89	13,239	+0.17(+0.55%)
Apr 12, 2023	31.05	31.07	30.72	30.72	30,000	-0.15(-0.48%)
Apr 11, 2023	30.87	31.03	30.76	30.87	21,375	+0.19(+0.61%)
Apr 10, 2023	30.43	30.71	30.43	30.68	2,535	+0.20(+0.67%)
Apr 06, 2023	30.45	30.55	30.41	30.48	5,348	-0.09(-0.31%)
Apr 05, 2023	30.49	30.58	30.44	30.58	3,360	+0.13(+0.42%)
Apr 04, 2023	30.78	30.79	30.41	30.45	4,337	-0.38(-1.23%)
Apr 03, 2023	30.88	30.88	30.75	30.83	1,109	+0.15(+0.48%)
Mar 31, 2023	30.26	30.68	30.26	30.68	4,575	+0.41(+1.36%)
Mar 30, 2023	30.37	30.37	30.19	30.27	24,349	+0.13(+0.44%)
Mar 29, 2023	30.04	30.13	29.98	30.13	3,277	+0.38(+1.26%)
Mar 28, 2023	29.73	29.76	29.72	29.76	1,613	+0.12(+0.42%)
Mar 27, 2023	29.55	29.74	29.54	29.63	39,391	+0.29(+0.99%)
Mar 24, 2023	28.92	29.37	28.92	29.34	5,159	+0.18(+0.60%)
Mar 23, 2023	29.42	29.61	29.14	29.17	13,083	-0.17(-0.57%)
Mar 22, 2023	29.82	29.82	29.33	29.33	2,460	-0.45(-1.51%)
Mar 21, 2023	29.76	29.78	29.54	29.78	4,879	+0.26(+0.89%)
Mar 20, 2023	29.17	29.58	29.15	29.52	14,077	+0.51(+1.77%)
Mar 17, 2023	29.21	29.21	29.01	29.01	1,862	-0.35(-1.19%)
Mar 16, 2023	29.27	29.38	29.21	29.36	1,589	+0.41(+1.41%)
Mar 15, 2023	29.06	29.06	28.72	28.95	5,396	-0.46(-1.57%)
Mar 14, 2023	29.52	29.63	29.31	29.41	21,390	+0.24(+0.82%)
Mar 13, 2023	29.09	29.40	29.09	29.18	4,031	-0.23(-0.78%)
Mar 10, 2023	29.73	29.78	29.35	29.41	1,606	-0.40(-1.36%)
Mar 09, 2023	30.59	30.59	29.81	29.81	33,055	-0.47(-1.55%)
Mar 08, 2023	30.31	30.31	30.09	30.28	5,012	+0.01(+0.03%)
Mar 07, 2023	30.75	30.75	30.24	30.27	2,562	-0.52(-1.69%)
Mar 06, 2023	30.97	30.97	30.73	30.79	3,641	-0.17(-0.56%)
Mar 03, 2023	30.77	30.97	30.77	30.97	6,163	+0.32(+1.06%)
Mar 02, 2023	30.34	30.68	30.29	30.64	5,251	+0.20(+0.66%)
Mar 01, 2023	30.42	30.51	30.36	30.44	5,122	+0.03(+0.10%)
Feb 28, 2023	30.56	30.58	30.41	30.41	2,206	-0.10(-0.34%)
Feb 27, 2023	30.71	30.86	30.47	30.52	4,952	+0.04(+0.12%)
Feb 24, 2023	30.32	30.53	30.28	30.48	11,799	-0.19(-0.63%)
Feb 23, 2023	30.74	30.78	30.37	30.67	2,417	+0.16(+0.54%)
Feb 22, 2023	30.62	30.91	30.51	30.51	6,951	-0.09(-0.29%)
Feb 21, 2023	31.04	31.04	30.59	30.59	3,350	-0.52(-1.66%)
Feb 17, 2023	31.12	31.18	30.82	31.11	6,773	-0.06(-0.18%)
Feb 16, 2023	31.19	31.38	31.16	31.16	3,796	-0.26(-0.83%)
Feb 15, 2023	31.25	31.53	31.21	31.42	5,956	+0.13(+0.41%)
Feb 14, 2023	31.43	31.47	31.30	31.30	8,288	-0.23(-0.73%)
Feb 13, 2023	31.31	31.52	31.31	31.52	5,195	+0.32(+1.01%)
Feb 10, 2023	30.91	31.26	30.76	31.21	58,909	+0.29(+0.95%)
Feb 09, 2023	31.34	31.38	30.92	30.92	10,932	-0.23(-0.72%)
Feb 08, 2023	31.41	31.47	31.06	31.14	65,621	-0.46(-1.47%)
Feb 07, 2023	31.36	31.61	31.19	31.61	4,085	+0.18(+0.59%)
Feb 06, 2023	31.43	31.55	31.31	31.42	14,479	-0.27(-0.86%)
Feb 03, 2023	31.68	31.88	31.67	31.70	9,173	-0.30(-0.92%)
Feb 02, 2023	31.73	32.01	31.70	31.99	26,324	+0.30(+0.96%)
Feb 01, 2023	31.47	31.69	31.15	31.69	3,110	+0.08(+0.26%)
Jan 31, 2023	31.31	31.60	31.25	31.60	8,953	+0.37(+1.18%)
Jan 30, 2023	31.34	31.45	31.21	31.23	3,976	-0.22(-0.69%)
Jan 27, 2023	31.51	31.51	31.38	31.45	3,971	-0.04(-0.13%)
Jan 26, 2023	31.49	31.49	31.23	31.49	1,062	+0.23(+0.75%)
Jan 25, 2023	31.13	31.29	30.93	31.26	6,124	+0.00(+0.01%)
Jan 24, 2023	31.26	31.30	31.09	31.26	2,401	-0.03(-0.09%)
Jan 23, 2023	31.01	31.45	31.01	31.28	4,652	+0.31(+0.99%)
Jan 20, 2023	30.74	30.98	30.71	30.98	735	+0.40(+1.32%)
Jan 19, 2023	30.57	30.70	30.50	30.57	1,635	-0.19(-0.62%)
Jan 18, 2023	31.33	31.46	30.76	30.76	3,317	-0.55(-1.76%)
Jan 17, 2023	31.59	31.59	31.31	31.31	3,891	-0.23(-0.73%)
Jan 13, 2023	31.36	31.57	31.35	31.55	10,825	+0.03(+0.11%)
Jan 12, 2023	31.54	31.60	31.33	31.51	4,671	+0.04(+0.12%)
Jan 11, 2023	31.45	31.49	31.26	31.47	28,715	+0.23(+0.74%)
Jan 10, 2023	31.13	31.24	31.12	31.24	1,331	+0.11(+0.36%)
Jan 09, 2023	31.47	31.49	31.13	31.13	2,091	-0.18(-0.57%)
Jan 06, 2023	30.86	31.42	30.83	31.31	3,778	+0.81(+2.67%)
Jan 05, 2023	30.57	30.57	30.40	30.50	6,085	-0.12(-0.40%)
Jan 04, 2023	30.70	30.73	30.61	30.62	1,314	+0.35(+1.16%)
Jan 03, 2023	30.70	30.70	30.15	30.27	1,646	-0.10(-0.34%)
Dec 30, 2022	30.35	30.37	30.11	30.37	2,772	-0.03(-0.11%)
Dec 29, 2022	30.31	30.51	30.31	30.41	2,675	+0.38(+1.26%)
Dec 28, 2022	30.46	30.46	29.99	30.03	15,283	-0.49(-1.61%)
Dec 27, 2022	30.48	30.52	30.44	30.52	1,721	+0.18(+0.59%)
Dec 23, 2022	30.14	30.38	30.04	30.34	6,959	+0.31(+1.03%)
Dec 22, 2022	30.05	30.05	29.70	30.03	4,623	-0.26(-0.85%)
Dec 21, 2022	30.15	30.39	30.14	30.29	14,695	+0.36(+1.21%)
Dec 20, 2022	29.82	30.02	29.81	29.92	17,749	+0.03(+0.11%)
Dec 19, 2022	30.10	30.10	29.89	29.89	14,694	-0.20(-0.66%)
Dec 16, 2022	30.07	30.09	29.87	30.09	6,221	-0.25(-0.83%)
Dec 15, 2022	30.39	30.45	30.03	30.34	10,388	-0.62(-2.01%)
Dec 14, 2022	31.32	31.32	30.97	30.97	3,556	-0.17(-0.54%)
Dec 13, 2022	31.62	31.62	31.07	31.14	5,116	+0.13(+0.43%)
Dec 12, 2022	30.59	31.00	30.59	31.00	1,400	+0.46(+1.52%)
Dec 09, 2022	30.75	30.82	30.54	30.54	5,050	-0.21(-0.68%)
Dec 08, 2022	30.89	30.89	30.69	30.75	701	+0.11(+0.35%)
Dec 07, 2022	30.69	30.85	30.58	30.64	18,743	-0.06(-0.18%)
Dec 06, 2022	31.03	31.03	30.48	30.70	7,988	-0.27(-0.87%)
Dec 05, 2022	31.48	31.48	30.93	30.97	75,768	-0.64(-2.02%)
Dec 02, 2022	31.46	31.62	31.34	31.60	6,625	-0.08(-0.25%)
Dec 01, 2022	31.56	31.69	31.51	31.68	3,065	+0.01(+0.03%)
Nov 30, 2022	31.10	31.67	30.84	31.67	14,617	+0.56(+1.80%)
Nov 29, 2022	31.02	31.14	30.99	31.11	20,318	+0.22(+0.73%)
Nov 28, 2022	31.12	31.13	30.89	30.89	4,610	-0.60(-1.92%)
Nov 25, 2022	31.40	31.53	31.40	31.49	4,541	+0.20(+0.64%)
Nov 23, 2022	31.25	31.37	31.18	31.29	3,611	+0.03(+0.10%)
Nov 22, 2022	31.16	31.26	31.14	31.26	4,634	+0.47(+1.52%)
Nov 21, 2022	30.66	30.79	30.61	30.79	1,551	+0.12(+0.39%)
Nov 18, 2022	30.78	30.80	30.61	30.67	4,588	+0.22(+0.73%)
Nov 17, 2022	30.37	30.45	30.32	30.45	47,543	-0.02(-0.08%)
Nov 16, 2022	30.60	30.67	30.40	30.47	5,445	-0.31(-1.02%)
Nov 15, 2022	31.02	31.02	30.79	30.79	3,495	+0.18(+0.57%)
Nov 14, 2022	30.85	31.05	30.61	30.61	2,095	-0.31(-1.01%)
Nov 11, 2022	30.67	30.96	30.67	30.92	21,083	+0.37(+1.23%)
Nov 10, 2022	30.26	30.59	30.26	30.55	57,534	+1.26(+4.30%)
Nov 09, 2022	29.67	29.67	29.29	29.29	7,643	-0.58(-1.94%)
Nov 08, 2022	29.78	30.09	29.78	29.87	28,239	+0.15(+0.52%)
Nov 07, 2022	29.59	29.77	29.52	29.71	14,114	+0.27(+0.91%)
Nov 04, 2022	29.24	29.54	29.23	29.44	15,605	+0.55(+1.90%)
Nov 03, 2022	28.73	29.07	28.73	28.90	15,104	-0.26(-0.88%)
Nov 02, 2022	29.59	29.92	29.08	29.15	3,514	-0.54(-1.82%)
Nov 01, 2022	29.54	29.92	29.54	29.69	2,983	+0.15(+0.50%)
Oct 31, 2022	29.56	29.66	29.44	29.54	10,054	-0.09(-0.31%)
Oct 28, 2022	29.61	29.64	29.61	29.64	3,388	+0.65(+2.26%)
Oct 27, 2022	29.31	29.37	28.98	28.98	11,169	+0.08(+0.26%)
Oct 26, 2022	28.76	29.17	28.76	28.91	15,120	+0.17(+0.59%)
Oct 25, 2022	28.74	28.74	28.74	28.74	422	+0.32(+1.12%)
Oct 24, 2022				28.42	326	+0.36(+1.27%)
Oct 21, 2022	27.78	28.15	27.78	28.06	2,331	+0.65(+2.38%)
Oct 20, 2022	27.58	27.58	27.41	27.41	807	-0.37(-1.32%)
Oct 19, 2022	27.70	27.78	27.70	27.78	1,211	-0.26(-0.91%)
Oct 18, 2022	28.08	28.12	27.96	28.03	2,804	+0.33(+1.19%)
Oct 17, 2022	27.65	27.80	27.65	27.70	1,205	+0.50(+1.84%)
Oct 14, 2022	27.91	27.91	27.20	27.20	3,529	-0.55(-1.98%)
Oct 13, 2022	26.54	27.78	26.54	27.75	8,877	+0.83(+3.08%)
Oct 12, 2022	26.98	27.05	26.92	26.92	1,526	-0.00(-0.02%)
Oct 11, 2022	26.74	27.27	26.74	26.93	67,923	-0.09(-0.33%)
Oct 10, 2022	27.23	27.23	26.98	27.01	1,735	-0.02(-0.09%)
Oct 07, 2022	27.19	27.19	27.04	27.04	9,549	-0.64(-2.30%)
Oct 06, 2022	27.96	27.96	27.63	27.68	951	-0.32(-1.15%)
Oct 05, 2022	27.94	28.03	27.76	28.00	46,051	-0.09(-0.31%)
Oct 04, 2022	27.90	28.09	27.84	28.09	7,934	+0.90(+3.29%)