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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	32.00	32.03	31.89	32.03	4,443	-0.00(-0.01%)
Dec 28, 2023	32.13	32.13	31.95	32.03	5,574	+0.02(+0.07%)
Dec 27, 2023	32.02	32.10	31.91	32.01	2,104	-0.03(-0.09%)
Dec 26, 2023	31.95	32.04	31.65	32.04	28,748	+0.17(+0.53%)
Dec 22, 2023	31.76	32.01	31.76	31.87	3,713	+0.15(+0.47%)
Dec 21, 2023	31.56	31.72	31.47	31.72	4,915	+0.18(+0.57%)
Dec 20, 2023	31.92	31.94	31.54	31.54	4,761	-0.37(-1.17%)
Dec 19, 2023	31.91	31.92	31.91	31.92	1,347	+0.22(+0.69%)
Dec 18, 2023	31.67	31.75	31.67	31.70	3,170	+0.07(+0.24%)
Dec 15, 2023	31.79	31.79	31.59	31.62	2,271	-0.23(-0.73%)
Dec 14, 2023	31.79	32.02	31.79	31.86	6,228	+0.34(+1.09%)
Dec 13, 2023	30.98	31.51	30.91	31.51	2,398	+0.56(+1.80%)
Dec 12, 2023	31.00	31.05	30.92	30.95	1,434	-0.15(-0.49%)
Dec 11, 2023	30.92	31.12	30.92	31.11	1,915	+0.23(+0.75%)
Dec 08, 2023	30.91	30.97	30.75	30.87	3,539	+0.02(+0.07%)
Dec 07, 2023	30.89	30.93	30.85	30.85	1,608	+0.08(+0.26%)
Dec 06, 2023	30.90	30.90	30.77	30.77	640	+0.04(+0.11%)
Dec 05, 2023	30.93	30.93	30.74	30.74	2,847	-0.31(-0.99%)
Dec 04, 2023	30.86	31.05	30.86	31.05	87,119	+0.10(+0.33%)
Dec 01, 2023	30.60	30.96	30.60	30.95	2,076	+0.38(+1.24%)
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%)