Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Reality Divcon Dividend Guard ETF (NY: GARD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 22.56 22.60 22.56 22.56 700 -0.29(-1.28%)
May 30, 2019 22.85 22.85 22.85 22.85 112 +0.01(+0.05%)
May 29, 2019 22.77 22.84 22.70 22.84 2,187 -0.08(-0.35%)
May 28, 2019 23.13 23.13 22.92 22.92 639 -0.22(-0.94%)
May 24, 2019 23.16 23.16 23.14 23.14 400 +0.06(+0.24%)
May 23, 2019 23.06 23.08 23.00 23.08 1,599 -0.42(-1.80%)
May 22, 2019 23.52 23.52 23.50 23.50 1,284 -0.18(-0.74%)
May 21, 2019 23.67 23.71 23.67 23.68 496 +0.26(+1.10%)
May 20, 2019 23.46 23.46 23.42 23.42 398 -0.16(-0.69%)
May 17, 2019 23.69 23.69 23.58 23.58 1,700 -0.13(-0.53%)
May 16, 2019 23.82 23.82 23.71 23.71 198 +0.25(+1.09%)
May 15, 2019 23.43 23.51 23.38 23.46 1,267 +0.12(+0.51%)
May 14, 2019 23.41 23.41 23.34 23.34 339 +0.21(+0.89%)
May 13, 2019 23.04 23.18 23.02 23.13 1,075 -0.58(-2.44%)
May 10, 2019 23.38 23.71 23.38 23.71 900 +0.04(+0.17%)
May 09, 2019 23.66 23.67 23.66 23.67 325 -0.06(-0.24%)
May 08, 2019 23.73 23.86 23.73 23.73 764 -0.02(-0.09%)
May 07, 2019 23.75 23.75 23.75 23.75 0 -0.47(-1.96%)
May 06, 2019 24.00 24.22 24.00 24.22 766 -0.10(-0.43%)
May 03, 2019 24.33 24.33 24.32 24.32 100 +0.16(+0.68%)
May 02, 2019 24.17 24.17 24.00 24.16 2,297 +0.09(+0.39%)
May 01, 2019 24.31 24.31 24.07 24.07 435 -0.27(-1.12%)
Apr 30, 2019 24.34 24.34 24.34 24.34 100 -0.07(-0.29%)
Apr 29, 2019 24.42 24.44 24.35 24.41 1,863 +0.10(+0.39%)
Apr 26, 2019 24.24 24.31 24.24 24.31 300 +0.01(+0.05%)
Apr 25, 2019 24.30 24.30 24.30 24.30 18 -0.10(-0.40%)
Apr 24, 2019 24.40 24.40 24.40 24.40 54 -0.04(-0.17%)
Apr 23, 2019 24.39 24.44 24.39 24.44 328 +0.22(+0.90%)
Apr 22, 2019 24.38 24.38 24.22 24.22 319 -0.12(-0.50%)
Apr 18, 2019 24.35 24.35 24.35 24.35 100 -0.02(-0.10%)
Apr 17, 2019 24.35 24.38 24.19 24.37 19,048 +0.11(+0.44%)
Apr 16, 2019 24.38 24.40 24.26 24.26 3,700 -0.03(-0.11%)
Apr 15, 2019 24.42 24.43 24.27 24.29 20,800 -0.07(-0.29%)
Apr 12, 2019 24.41 24.41 24.36 24.36 600 +0.02(+0.07%)
Apr 11, 2019 24.19 24.40 24.19 24.34 1,982 +0.03(+0.13%)
Apr 10, 2019 24.34 24.34 24.31 24.31 1,026 -0.06(-0.23%)
Apr 09, 2019 24.36 24.37 24.32 24.37 15,235 +0.03(+0.14%)
Apr 08, 2019 24.30 24.34 24.30 24.34 696 +0.03(+0.12%)
Apr 05, 2019 24.30 24.35 24.17 24.31 15,800 -0.09(-0.38%)
Apr 04, 2019 24.40 24.40 24.40 24.40 287 +0.04(+0.17%)
Apr 03, 2019 24.24 24.36 24.24 24.36 690 +0.16(+0.64%)
Apr 02, 2019 24.19 24.20 24.19 24.20 1,477 +0.00(+0.02%)
Apr 01, 2019 24.20 24.20 24.20 24.20 216 +0.01(+0.04%)
Mar 29, 2019 24.17 24.18 24.15 24.18 2,200 +0.03(+0.13%)
Mar 28, 2019 24.13 24.15 24.13 24.15 139 +0.09(+0.37%)
Mar 27, 2019 24.02 24.07 24.02 24.07 306 +0.06(+0.25%)
Mar 26, 2019 24.00 24.01 23.86 24.01 605 -0.04(-0.16%)
Mar 25, 2019 24.11 24.11 23.98 24.04 2,252 -0.06(-0.26%)
Mar 22, 2019 24.06 24.11 24.06 24.11 400 +0.01(+0.03%)
Mar 21, 2019 24.10 24.10 24.10 24.10 92 +0.05(+0.19%)
Mar 20, 2019 24.07 24.18 24.05 24.05 670 -0.19(-0.77%)
Mar 19, 2019 24.16 24.24 24.15 24.24 2,227 +0.04(+0.15%)
Mar 18, 2019 24.15 24.20 24.15 24.20 493 -0.02(-0.09%)
Mar 15, 2019 24.21 24.23 24.21 24.23 200 +0.13(+0.55%)
Mar 14, 2019 24.07 24.09 24.07 24.09 127 +0.02(+0.07%)
Mar 13, 2019 24.09 24.13 24.08 24.08 2,124 +0.01(+0.03%)
Mar 12, 2019 24.11 24.11 24.07 24.07 759 -0.06(-0.25%)
Mar 11, 2019 24.13 24.13 24.13 24.13 199 -0.06(-0.24%)
Mar 08, 2019 24.21 24.21 24.19 24.19 1,200 +0.03(+0.10%)
Mar 07, 2019 24.17 24.17 24.16 24.16 449 -0.07(-0.28%)
Mar 06, 2019 24.20 24.23 24.19 24.23 2,724 +0.13(+0.52%)
Mar 05, 2019 24.10 24.11 24.08 24.11 1,238 +0.07(+0.28%)
Mar 04, 2019 24.04 24.04 24.04 24.04 20 -0.02(-0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.