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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	30.58	30.76	30.58	30.67	17,789	+0.21(+0.68%)
Jun 29, 2023	30.38	30.47	30.37	30.46	1,357	+0.27(+0.91%)
Jun 28, 2023	30.39	30.39	30.09	30.18	6,169	-0.20(-0.67%)
Jun 27, 2023	30.27	30.39	30.27	30.39	1,337	+0.21(+0.69%)
Jun 26, 2023	29.93	30.18	29.93	30.18	1,762	+0.23(+0.78%)
Jun 23, 2023	29.94	30.05	29.94	29.95	1,751	-0.21(-0.68%)
Jun 22, 2023	30.15	30.16	30.13	30.15	1,068	-0.23(-0.77%)
Jun 21, 2023	30.35	30.52	30.34	30.39	3,972	-0.02(-0.08%)
Jun 20, 2023	30.68	30.68	30.36	30.41	3,726	-0.37(-1.21%)
Jun 16, 2023	30.88	30.88	30.77	30.78	5,634	+0.08(+0.25%)
Jun 15, 2023	30.44	30.71		30.71	3,301	+0.77(+2.56%)
May 08, 2023	30.10	30.10	29.88	29.94	5,098	-0.07(-0.22%)
May 05, 2023	29.84	30.01	29.84	30.01	3,422	+0.46(+1.54%)
May 04, 2023	29.77	29.77	29.46	29.55	11,296	-0.39(-1.30%)
May 03, 2023	30.22	30.38	29.94	29.94	6,323	-0.29(-0.96%)
May 02, 2023	30.48	30.48	29.96	30.23	6,335	-0.46(-1.49%)
May 01, 2023	30.68	30.76	30.65	30.69	3,443	+0.06(+0.19%)
Apr 28, 2023	30.31	30.71	30.31	30.63	5,867	+0.26(+0.85%)
Apr 27, 2023	30.13	30.41	30.07	30.37	3,662	+0.33(+1.10%)
Apr 26, 2023	30.28	30.28	30.00	30.05	8,369	-0.33(-1.08%)
Apr 25, 2023	30.62	30.62	30.37	30.37	11,778	-0.43(-1.41%)
Apr 24, 2023	30.70	30.83	30.70	30.81	2,281	+0.10(+0.31%)
Apr 21, 2023	30.71	30.71	30.55	30.71	2,617	+0.00(+0.00%)
Apr 20, 2023	30.76	30.84	30.59	30.71	4,943	-0.12(-0.38%)
Apr 19, 2023	30.91	30.91	30.74	30.83	5,320	-0.17(-0.54%)
Apr 18, 2023	31.13	31.13	30.90	31.00	5,499	-0.06(-0.18%)
Apr 17, 2023	30.98	31.05	30.82	31.05	15,323	+0.15(+0.49%)
Apr 14, 2023	31.11	31.11	30.77	30.90	4,396	-0.07(-0.24%)
Apr 13, 2023	30.89	31.11	30.72	30.97	13,205	+0.17(+0.55%)
Apr 12, 2023	31.13	31.15	30.80	30.80	29,922	-0.15(-0.48%)
Apr 11, 2023	30.95	31.11	30.84	30.95	21,320	+0.19(+0.61%)
Apr 10, 2023	30.51	30.79	30.51	30.76	2,528	+0.20(+0.67%)
Apr 06, 2023	30.53	30.63	30.49	30.56	5,334	-0.09(-0.31%)
Apr 05, 2023	30.57	30.65	30.52	30.65	3,351	+0.13(+0.42%)
Apr 04, 2023	30.86	30.87	30.49	30.53	4,326	-0.38(-1.23%)
Apr 03, 2023	30.96	30.96	30.83	30.91	1,107	+0.15(+0.48%)
Mar 31, 2023	30.34	30.76	30.34	30.76	4,563	+0.41(+1.37%)
Mar 30, 2023	30.45	30.45	30.26	30.34	24,286	+0.13(+0.44%)
Mar 29, 2023	30.12	30.21	30.06	30.21	3,269	+0.38(+1.26%)
Mar 28, 2023	29.81	29.83	29.80	29.83	1,609	+0.12(+0.42%)
Mar 27, 2023	29.63	29.82	29.62	29.71	39,289	+0.29(+0.99%)
Mar 24, 2023	29.00	29.44	29.00	29.42	5,146	+0.18(+0.60%)
Mar 23, 2023	29.49	29.68	29.21	29.24	13,049	-0.17(-0.57%)
Mar 22, 2023	29.90	29.90	29.41	29.41	2,454	-0.45(-1.51%)
Mar 21, 2023	29.84	29.86	29.62	29.86	4,866	+0.26(+0.89%)
Mar 20, 2023	29.24	29.66	29.22	29.60	14,041	+0.51(+1.77%)
Mar 17, 2023	29.29	29.29	29.08	29.08	1,857	-0.35(-1.19%)
Mar 16, 2023	29.34	29.45	29.29	29.43	1,584	+0.41(+1.41%)
Mar 15, 2023	29.14	29.14	28.80	29.03	5,382	-0.46(-1.57%)
Mar 14, 2023	29.60	29.70	29.39	29.49	21,335	+0.24(+0.82%)
Mar 13, 2023	29.16	29.48	29.16	29.25	4,020	-0.23(-0.78%)
Mar 10, 2023	29.81	29.86	29.43	29.48	1,602	-0.41(-1.36%)
Mar 09, 2023	30.67	30.67	29.89	29.89	32,969	-0.47(-1.55%)
Mar 08, 2023	30.39	30.39	30.17	30.36	4,999	+0.01(+0.03%)
Mar 07, 2023	30.83	30.83	30.32	30.35	2,556	-0.52(-1.69%)
Mar 06, 2023	31.05	31.05	30.81	30.87	3,632	-0.17(-0.56%)
Mar 03, 2023	30.85	31.05	30.85	31.05	6,147	+0.33(+1.06%)
Mar 02, 2023	30.42	30.76	30.37	30.72	5,238	+0.20(+0.66%)
Mar 01, 2023	30.50	30.59	30.44	30.52	5,109	+0.03(+0.10%)
Feb 28, 2023	30.63	30.65	30.49	30.49	2,201	-0.11(-0.34%)
Feb 27, 2023	30.79	30.94	30.55	30.60	4,939	+0.04(+0.12%)
Feb 24, 2023	30.39	30.61	30.36	30.56	11,769	-0.19(-0.63%)
Feb 23, 2023	30.82	30.86	30.45	30.75	2,411	+0.16(+0.54%)
Feb 22, 2023	30.70	30.99	30.59	30.59	6,933	-0.09(-0.29%)
Feb 21, 2023	31.12	31.12	30.67	30.67	3,341	-0.52(-1.66%)
Feb 17, 2023	31.20	31.26	30.90	31.19	6,755	-0.06(-0.18%)
Feb 16, 2023	31.27	31.46	31.25	31.25	3,786	-0.26(-0.83%)
Feb 15, 2023	31.33	31.61	31.29	31.51	5,940	+0.13(+0.41%)
Feb 14, 2023	31.51	31.55	31.38	31.38	8,266	-0.23(-0.73%)
Feb 13, 2023	31.40	31.61	31.40	31.61	5,182	+0.32(+1.01%)
Feb 10, 2023	30.99	31.34	30.84	31.29	58,756	+0.29(+0.95%)
Feb 09, 2023	31.42	31.46	31.00	31.00	10,904	-0.23(-0.72%)
Feb 08, 2023	31.49	31.55	31.15	31.22	65,451	-0.47(-1.47%)
Feb 07, 2023	31.44	31.69	31.27	31.69	4,075	+0.18(+0.59%)
Feb 06, 2023	31.51	31.64	31.40	31.50	14,442	-0.27(-0.86%)
Feb 03, 2023	31.76	31.96	31.75	31.78	9,150	-0.30(-0.92%)
Feb 02, 2023	31.81	32.09	31.79	32.07	26,256	+0.30(+0.96%)
Feb 01, 2023	31.56	31.77	31.23	31.77	3,101	+0.08(+0.26%)
Jan 31, 2023	31.39	31.69	31.33	31.69	8,930	+0.37(+1.18%)
Jan 30, 2023	31.42	31.53	31.29	31.32	3,965	-0.22(-0.69%)
Jan 27, 2023	31.59	31.59	31.46	31.53	3,961	-0.04(-0.13%)
Jan 26, 2023	31.57	31.58	31.31	31.58	1,059	+0.23(+0.75%)
Jan 25, 2023	31.21	31.37	31.01	31.34	6,109	+0.00(+0.01%)
Jan 24, 2023	31.34	31.38	31.17	31.34	2,395	-0.03(-0.09%)
Jan 23, 2023	31.09	31.53	31.09	31.36	4,640	+0.31(+0.99%)
Jan 20, 2023	30.82	31.06	30.79	31.06	733	+0.41(+1.32%)
Jan 19, 2023	30.65	30.78	30.58	30.65	1,631	-0.19(-0.62%)
Jan 18, 2023	31.41	31.55	30.84	30.84	3,309	-0.55(-1.76%)
Jan 17, 2023	31.67	31.67	31.40	31.40	3,881	-0.23(-0.73%)
Jan 13, 2023	31.44	31.65	31.43	31.63	10,797	+0.03(+0.11%)
Jan 12, 2023	31.62	31.68	31.41	31.59	4,659	+0.04(+0.12%)
Jan 11, 2023	31.53	31.57	31.34	31.56	28,640	+0.23(+0.74%)
Jan 10, 2023	31.21	31.32	31.20	31.32	1,328	+0.11(+0.36%)
Jan 09, 2023	31.56	31.57	31.21	31.21	2,086	-0.18(-0.57%)
Jan 06, 2023	30.94	31.50	30.91	31.39	3,768	+0.82(+2.67%)
Jan 05, 2023	30.65	30.65	30.48	30.58	6,069	-0.12(-0.40%)
Jan 04, 2023	30.78	30.81	30.69	30.70	1,310	+0.35(+1.16%)
Jan 03, 2023	30.78	30.78	30.23	30.35	1,642	-0.10(-0.34%)
Dec 30, 2022	30.43	30.45	30.19	30.45	2,765	-0.03(-0.11%)
Dec 29, 2022	30.38	30.59	30.38	30.48	2,668	+0.38(+1.26%)
Dec 28, 2022	30.54	30.54	30.06	30.11	15,243	-0.49(-1.61%)
Dec 27, 2022	30.56	30.60	30.52	30.60	1,716	+0.18(+0.59%)
Dec 23, 2022	30.22	30.46	30.12	30.42	6,941	+0.31(+1.03%)
Dec 22, 2022	30.13	30.13	29.77	30.11	4,611	-0.26(-0.85%)
Dec 21, 2022	30.23	30.47	30.22	30.37	14,657	+0.36(+1.21%)
Dec 20, 2022	29.89	30.10	29.89	30.00	17,703	+0.03(+0.11%)
Dec 19, 2022	30.18	30.18	29.97	29.97	14,656	-0.20(-0.66%)
Dec 16, 2022	30.15	30.17	29.94	30.17	6,205	-0.25(-0.83%)
Dec 15, 2022	30.47	30.53	30.11	30.42	10,361	-0.62(-2.01%)
Dec 14, 2022	31.40	31.40	31.05	31.05	3,547	-0.17(-0.54%)
Dec 13, 2022	31.70	31.70	31.15	31.22	5,102	+0.13(+0.43%)
Dec 12, 2022	30.67	31.08	30.67	31.08	1,396	+0.47(+1.52%)
Dec 09, 2022	30.83	30.90	30.62	30.62	5,037	-0.21(-0.68%)
Dec 08, 2022	30.97	30.97	30.77	30.83	699	+0.11(+0.35%)
Dec 07, 2022	30.77	30.93	30.66	30.72	18,694	-0.06(-0.18%)
Dec 06, 2022	31.11	31.11	30.56	30.78	7,967	-0.27(-0.87%)
Dec 05, 2022	31.57	31.57	31.01	31.05	75,571	-0.64(-2.02%)
Dec 02, 2022	31.55	31.70	31.42	31.69	6,608	-0.08(-0.25%)
Dec 01, 2022	31.64	31.78	31.60	31.77	3,058	+0.01(+0.03%)
Nov 30, 2022	31.18	31.76	30.92	31.76	14,579	+0.56(+1.80%)
Nov 29, 2022	31.10	31.22	31.07	31.19	20,265	+0.22(+0.73%)
Nov 28, 2022	31.20	31.21	30.97	30.97	4,598	-0.61(-1.92%)
Nov 25, 2022	31.48	31.61	31.48	31.57	4,529	+0.20(+0.64%)
Nov 23, 2022	31.33	31.45	31.26	31.37	3,601	+0.03(+0.10%)
Nov 22, 2022	31.24	31.34	31.22	31.34	4,622	+0.47(+1.52%)
Nov 21, 2022	30.74	30.87	30.69	30.87	1,547	+0.12(+0.39%)
Nov 18, 2022	30.86	30.88	30.69	30.75	4,576	+0.22(+0.73%)
Nov 17, 2022	30.45	30.53	30.40	30.53	47,420	-0.02(-0.08%)
Nov 16, 2022	30.68	30.74	30.48	30.55	5,431	-0.31(-1.02%)
Nov 15, 2022	31.10	31.10	30.87	30.87	3,486	+0.18(+0.57%)
Nov 14, 2022	30.93	31.13	30.69	30.69	2,089	-0.31(-1.01%)
Nov 11, 2022	30.75	31.04	30.75	31.00	21,028	+0.38(+1.23%)
Nov 10, 2022	30.33	30.67	30.33	30.63	57,385	+1.26(+4.30%)
Nov 09, 2022	29.75	29.75	29.36	29.36	7,624	-0.58(-1.94%)
Nov 08, 2022	29.86	30.17	29.86	29.94	28,166	+0.15(+0.52%)
Nov 07, 2022	29.67	29.85	29.60	29.79	14,077	+0.27(+0.91%)
Nov 04, 2022	29.31	29.62	29.30	29.52	15,564	+0.55(+1.90%)
Nov 03, 2022	28.81	29.14	28.81	28.97	15,065	-0.26(-0.88%)
Nov 02, 2022	29.67	30.00	29.15	29.23	3,505	-0.54(-1.82%)
Nov 01, 2022	29.62	30.00	29.62	29.77	2,975	+0.15(+0.50%)
Oct 31, 2022	29.64	29.73	29.51	29.62	10,028	-0.09(-0.31%)
Oct 28, 2022	29.68	29.71	29.68	29.71	3,380	+0.66(+2.26%)
Oct 27, 2022	29.39	29.45	29.06	29.06	11,140	+0.08(+0.26%)
Oct 26, 2022	28.84	29.25	28.84	28.98	15,080	+0.17(+0.59%)
Oct 25, 2022	28.81	28.81	28.81	28.81	421	+0.32(+1.12%)
Oct 24, 2022				28.49	325	+0.36(+1.27%)
Oct 21, 2022	27.86	28.22	27.86	28.14	2,325	+0.65(+2.38%)
Oct 20, 2022	27.66	27.66	27.48	27.48	805	-0.37(-1.32%)
Oct 19, 2022	27.77	27.86	27.77	27.85	1,208	-0.26(-0.91%)
Oct 18, 2022	28.15	28.19	28.03	28.11	2,797	+0.33(+1.19%)
Oct 17, 2022	27.72	27.88	27.72	27.78	1,202	+0.50(+1.84%)
Oct 14, 2022	27.98	27.98	27.27	27.27	3,519	-0.55(-1.97%)
Oct 13, 2022	26.61	27.85	26.61	27.82	8,854	+0.83(+3.09%)
Oct 12, 2022	27.05	27.12	26.99	26.99	1,522	-0.00(-0.02%)
Oct 11, 2022	26.81	27.34	26.81	27.00	67,747	-0.09(-0.33%)
Oct 10, 2022	27.31	27.31	27.05	27.09	1,730	-0.02(-0.09%)
Oct 07, 2022	27.26	27.26	27.11	27.11	9,524	-0.64(-2.30%)
Oct 06, 2022	28.03	28.03	27.70	27.75	948	-0.32(-1.15%)
Oct 05, 2022	28.01	28.10	27.83	28.07	45,932	-0.09(-0.31%)
Oct 04, 2022	27.98	28.16	27.91	28.16	7,914	+0.90(+3.29%)
Oct 03, 2022	27.14	27.26	27.08	27.26	2,211	+0.75(+2.84%)
Sep 30, 2022	26.79	26.79	26.51	26.51	8,672	-0.36(-1.35%)
Sep 29, 2022	26.65	26.91	26.65	26.87	1,964	-0.50(-1.82%)
Sep 28, 2022	26.89	27.38	26.89	27.37	3,939	+0.68(+2.56%)
Sep 27, 2022	27.04	27.15	26.62	26.69	18,312	-0.22(-0.83%)
Sep 26, 2022	27.11	27.11	26.80	26.91	4,102	-0.29(-1.07%)
Sep 23, 2022	27.53	27.53	26.91	27.21	22,506	-0.64(-2.31%)
Sep 22, 2022	28.14	28.14	27.76	27.85	70,190	-0.22(-0.78%)
Sep 21, 2022	28.76	28.88	28.07	28.07	5,199	-0.29(-1.01%)
Sep 20, 2022	28.59	28.59	28.23	28.35	3,487	-0.46(-1.60%)
Sep 19, 2022	28.74	28.81	28.54	28.81	3,824	+0.26(+0.93%)
Sep 16, 2022	28.41	28.55	28.30	28.55	2,372	-0.25(-0.85%)
Sep 15, 2022	29.05	29.05	28.79	28.79	1,334	-0.10(-0.33%)
Sep 14, 2022	29.06	29.06	28.79	28.89	11,268	-0.01(-0.04%)
Sep 13, 2022	29.65	29.65	28.84	28.90	22,159	-1.20(-3.97%)
Sep 12, 2022	30.01	30.21	30.01	30.10	1,215	+0.27(+0.91%)
Sep 09, 2022	29.88	29.89	29.81	29.83	3,937	+0.43(+1.46%)
Sep 08, 2022	29.41	29.41	29.29	29.40	4,973	+0.18(+0.60%)
Sep 07, 2022	28.72	29.22	28.72	29.22	528	+0.50(+1.75%)
Sep 06, 2022	28.92	28.92	28.72	28.72	2,079	-0.11(-0.36%)
Sep 02, 2022	29.41	29.47	28.82	28.82	5,574	-0.15(-0.53%)
Sep 01, 2022	28.82	28.98	28.82	28.98	17,373	-0.04(-0.13%)
Aug 31, 2022	29.20	29.20	29.02	29.02	1,274	-0.22(-0.77%)
Aug 30, 2022	29.58	29.58	29.23	29.24	1,662	-0.35(-1.17%)
Aug 29, 2022	29.57	29.70	29.49	29.59	1,366	-0.17(-0.57%)
Aug 26, 2022	30.29	30.29	29.76	29.76	1,836	-0.84(-2.75%)
Aug 25, 2022	30.48	30.61	30.47	30.60	27,322	+0.38(+1.26%)
Aug 24, 2022	30.19	30.26	30.18	30.22	1,924	-0.00(-0.01%)
Aug 23, 2022	30.25	30.25	30.22	30.22	1,227	+0.09(+0.30%)
Aug 22, 2022	30.50	30.50	30.13	30.13	3,308	-0.63(-2.05%)
Aug 19, 2022	30.88	30.88	30.70	30.76	27,903	-0.29(-0.95%)
Aug 18, 2022	31.00	31.06	30.90	31.06	6,139	+0.13(+0.43%)
Aug 17, 2022	30.94	30.96	30.79	30.92	10,159	-0.25(-0.81%)
Aug 16, 2022	30.99	31.30	30.99	31.18	11,443	+0.18(+0.59%)
Aug 15, 2022	30.78	30.99	30.72	30.99	27,321	+0.08(+0.24%)
Aug 12, 2022	30.68	30.95	30.64	30.92	10,777	+0.45(+1.49%)
Aug 11, 2022	30.41	30.71	30.41	30.46	33,865	+0.19(+0.63%)
Aug 10, 2022	29.96	30.27	29.96	30.27	1,561	+0.65(+2.21%)
Aug 09, 2022	29.68	29.71	29.52	29.62	9,380	+0.02(+0.06%)
Aug 08, 2022	29.62	29.85	29.58	29.60	8,697	+0.04(+0.14%)
Aug 05, 2022	29.21	29.58	29.21	29.56	8,262	+0.14(+0.47%)
Aug 04, 2022	29.64	29.66	29.42	29.42	213,336	-0.27(-0.91%)
Aug 03, 2022	29.73	29.73	29.69	29.69	922	+0.30(+1.03%)
Aug 02, 2022	29.70	29.75	29.39	29.39	5,726	-0.25(-0.85%)
Aug 01, 2022	29.63	29.71	29.58	29.64	1,767	-0.09(-0.30%)
Jul 29, 2022	29.64	29.81	29.58	29.73	27,447	+0.27(+0.92%)
Jul 28, 2022	29.29	29.46	29.04	29.46	1,531	+0.24(+0.82%)
Jul 27, 2022	29.16	29.22	29.16	29.22	351	+0.37(+1.28%)
Jul 26, 2022	28.86	28.86	28.85	28.85	1,317	-0.21(-0.71%)
Jul 25, 2022	28.96	29.05	28.93	29.05	2,003	+0.14(+0.48%)
Jul 22, 2022	29.14	29.21	28.72	28.92	23,321	-0.10(-0.35%)
Jul 21, 2022	28.80	29.02	28.80	29.02	1,568	+0.07(+0.23%)
Jul 20, 2022	29.08	29.08	28.95	28.95	1,953	-0.01(-0.05%)
Jul 19, 2022	28.44	28.96	28.44	28.96	6,920	+0.74(+2.62%)
Jul 18, 2022	28.47	28.69	28.23	28.23	13,522	-0.06(-0.22%)
Jul 15, 2022	28.29	28.29	28.27	28.29	1,524	+0.53(+1.90%)
Jul 14, 2022	27.65	27.76	27.54	27.76	160,677	-0.43(-1.51%)
Jul 13, 2022	28.16	28.29	28.16	28.19	1,517	-0.22(-0.78%)
Jul 12, 2022	28.64	28.64	28.36	28.41	1,052	+0.01(+0.04%)
Jul 11, 2022	28.60	28.60	28.38	28.40	1,420	-0.29(-1.01%)
Jul 08, 2022	28.72	28.72	28.65	28.69	2,684	-0.08(-0.27%)
Jul 07, 2022	28.56	28.76	28.55	28.76	6,666	+0.44(+1.56%)
Jul 06, 2022	28.17	28.42	28.17	28.32	1,839	+0.01(+0.03%)
Jul 05, 2022	28.08	28.31	27.74	28.31	71,928	-0.29(-1.03%)