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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	31.50	31.60	31.36	31.43	4,266	-0.18(-0.56%)
May 27, 2022	31.33	31.60	31.33	31.60	6,842	+0.44(+1.43%)
May 26, 2022	31.19	31.24	31.09	31.16	10,167	+0.49(+1.60%)
May 25, 2022	30.26	30.75	30.26	30.67	2,381	+0.49(+1.61%)
May 24, 2022	29.96	30.23	29.66	30.18	3,014	+0.00(+0.01%)
May 23, 2022	29.88	30.37	29.88	30.18	19,145	+0.56(+1.88%)
May 20, 2022	29.96	29.96	29.21	29.62	13,568	-0.02(-0.06%)
May 19, 2022	29.58	29.77	29.58	29.64	1,836	-0.35(-1.17%)
May 18, 2022	31.02	31.02	29.89	29.99	19,888	-1.16(-3.73%)
May 17, 2022	31.00	31.20	30.81	31.15	34,375	+0.57(+1.87%)
May 16, 2022	30.53	30.77	30.39	30.58	38,728	+0.19(+0.62%)
May 13, 2022	30.15	30.52	30.15	30.39	1,746	+0.46(+1.53%)
May 12, 2022	29.80	30.02	29.74	29.93	13,835	+0.03(+0.10%)
May 11, 2022	30.16	30.48	29.91	29.91	1,369	-0.22(-0.74%)
May 10, 2022	30.70	30.70	29.91	30.13	2,605	-0.22(-0.74%)
May 09, 2022	30.66	30.66	30.35	30.35	33,066	-0.68(-2.18%)
May 06, 2022	30.56	31.05	30.56	31.03	2,843	+0.10(+0.31%)
May 05, 2022	31.49	31.49	30.56	30.93	13,419	-0.86(-2.69%)
May 04, 2022	31.11	31.79	31.01	31.79	1,040	+0.91(+2.94%)
May 03, 2022	30.70	30.88	30.70	30.88	973	+0.38(+1.25%)
May 02, 2022	30.51	30.62	30.16	30.50	5,317	+0.22(+0.72%)
Apr 29, 2022	31.12	31.12	30.28	30.28	10,019	-0.90(-2.88%)
Apr 28, 2022	31.09	31.29	30.98	31.18	1,431	+0.50(+1.64%)
Apr 27, 2022	30.68	30.68	30.56	30.68	9,519	-0.01(-0.02%)
Apr 26, 2022	31.04	31.04	30.68	30.68	1,177	-0.47(-1.50%)
Apr 25, 2022	31.04	31.15	30.36	31.15	7,627	-0.08(-0.25%)
Apr 22, 2022	32.01	32.01	31.23	31.23	6,642	-0.80(-2.51%)
Apr 21, 2022	32.63	32.79	31.93	32.03	7,344	-0.42(-1.29%)
Apr 20, 2022	32.15	32.56	32.15	32.45	9,235	+0.33(+1.02%)
Apr 19, 2022	32.05	32.20	32.05	32.13	8,086	+0.41(+1.31%)
Apr 18, 2022	31.63	31.89	31.63	31.71	4,782	+0.09(+0.27%)
Apr 14, 2022	31.64	31.64	31.63	31.63	581	-0.00(-0.01%)
Apr 13, 2022	31.40	31.63	31.40	31.63	9,775	+0.21(+0.68%)
Apr 12, 2022	31.72	31.72	31.40	31.42	4,315	+0.05(+0.17%)
Apr 11, 2022	31.63	31.63	31.36	31.36	3,170	-0.22(-0.71%)
Apr 08, 2022	31.49	31.60	31.38	31.59	2,034	+0.27(+0.85%)
Apr 07, 2022	31.29	31.33	30.95	31.32	8,095	+0.03(+0.09%)
Apr 06, 2022	31.34	33.81	31.22	31.29	81,981	+0.01(+0.03%)
Apr 05, 2022	31.68	31.73	31.28	31.28	17,146	-0.33(-1.03%)
Apr 04, 2022	31.72	31.72	31.48	31.61	2,454	+0.02(+0.06%)
Apr 01, 2022	31.56	31.59	31.49	31.59	14,517	-0.08(-0.25%)
Mar 31, 2022	32.22	32.22	31.67	31.67	3,355	-0.45(-1.41%)
Mar 30, 2022	32.42	32.57	32.09	32.12	15,990	-0.20(-0.61%)
Mar 29, 2022	32.24	32.32	32.21	32.32	8,701	+0.27(+0.84%)
Mar 28, 2022	31.91	32.05	31.81	32.05	2,455	-0.26(-0.81%)
Mar 25, 2022	32.06	32.31	32.06	32.31	16,448	+0.54(+1.70%)
Mar 24, 2022	31.77	31.77	31.77	31.77	176	+0.23(+0.72%)
Mar 23, 2022	31.77	31.77	31.54	31.54	1,736	-0.22(-0.69%)
Mar 22, 2022	31.82	31.82	31.67	31.76	1,168	+0.20(+0.63%)
Mar 21, 2022	31.63	31.76	31.42	31.56	2,453	+0.11(+0.33%)
Mar 18, 2022	31.14	31.46	31.11	31.46	414	+0.05(+0.17%)
Mar 17, 2022	31.05	31.40	31.05	31.40	9,200	+0.42(+1.35%)
Mar 16, 2022	30.79	30.98	30.79	30.98	1,243	+0.41(+1.35%)
Mar 15, 2022	30.36	30.66	30.27	30.57	2,439	+0.15(+0.48%)
Mar 14, 2022	30.64	30.67	30.34	30.42	1,827	+0.01(+0.02%)
Mar 11, 2022	30.46	30.46	30.42	30.42	665	-0.21(-0.70%)
Mar 10, 2022	30.49	30.63	30.38	30.63	8,958	-0.04(-0.13%)
Mar 09, 2022	30.75	30.85	30.63	30.67	27,509	+0.40(+1.31%)
Mar 08, 2022	30.75	30.81	30.27	30.27	10,542	-0.15(-0.50%)
Mar 07, 2022	30.89	30.89	30.43	30.43	3,179	-0.62(-2.01%)
Mar 04, 2022	30.79	31.05	30.79	31.05	1,249	-0.14(-0.45%)
Mar 03, 2022	30.98	31.36	30.98	31.19	2,885	+0.04(+0.12%)
Mar 02, 2022	30.83	31.15	30.83	31.15	828	+0.82(+2.70%)