Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX Superdividend Alternatives ETF (NQ: ALTY )

11.34 +0.08 (+0.71%)
Official Closing Price Updated: 4:15 PM EDT, Jun 17, 2024 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 (%)
Apr 28, 2016 7.751 7.741 7.741 7.741 1 +0.06(+0.75%)
Apr 26, 2016 7.683 7.683 7.683 7.683 18 -0.01(-0.13%)
Apr 25, 2016 7.638 7.693 7.638 7.693 3,945 -0.01(-0.14%)
Apr 22, 2016 7.667 7.709 7.639 7.704 29,201 +0.04(+0.55%)
Apr 21, 2016 7.615 7.662 7.615 7.662 544 -0.06(-0.82%)
Apr 20, 2016 7.846 7.846 7.703 7.725 4,873 +0.01(+0.07%)
Apr 19, 2016 7.720 7.730 7.720 7.720 1,607 +0.05(+0.63%)
Apr 18, 2016 7.641 7.672 7.641 7.672 939 +0.03(+0.34%)
Apr 15, 2016 7.630 7.651 7.630 7.646 5,636 +0.01(+0.09%)
Apr 14, 2016 7.630 7.641 7.630 7.639 3,839 +0.03(+0.40%)
Apr 13, 2016 7.635 7.646 7.591 7.609 3,002 +0.01(+0.07%)
Apr 12, 2016 7.588 7.609 7.555 7.604 2,193 +0.05(+0.63%)
Apr 11, 2016 7.542 7.556 7.542 7.556 1,886 +0.02(+0.20%)
Apr 08, 2016 7.507 7.550 7.507 7.541 11,327 +0.11(+1.45%)
Apr 06, 2016 7.456 7.433 7.433 7.433 113 -0.01(-0.12%)
Apr 05, 2016 7.443 7.443 7.443 7.443 356 -0.02(-0.31%)
Apr 04, 2016 7.578 7.578 7.466 7.466 2,057 -0.06(-0.78%)
Apr 01, 2016 7.476 7.524 7.476 7.524 965 -0.02(-0.32%)
Mar 31, 2016 7.549 7.549 7.549 7.549 191 +0.08(+1.12%)
Mar 30, 2016 7.465 7.465 7.465 7.465 221 +0.16(+2.22%)
Mar 28, 2016 7.303 7.303 7.303 7.303 21 -0.07(-0.99%)
Mar 24, 2016 7.376 7.376 7.376 7.376 191 -0.10(-1.28%)
Mar 22, 2016 7.454 7.472 7.472 7.472 3 +0.08(+1.08%)
Mar 18, 2016 7.444 7.392 7.392 7.392 141 +0.02(+0.25%)
Mar 17, 2016 7.428 7.428 7.374 7.374 907 +0.20(+2.73%)
Mar 10, 2016 7.172 7.177 7.177 7.177 1 +0.01(+0.19%)
Mar 09, 2016 7.164 7.164 7.164 7.164 280 -0.10(-1.41%)
Mar 04, 2016 7.266 7.266 7.266 7.266 34 +0.20(+2.89%)
Mar 02, 2016 7.046 7.062 7.062 7.062 2,293 +0.21(+3.07%)
Feb 26, 2016 6.852 6.852 6.852 6.852 7 +0.03(+0.39%)
Feb 25, 2016 6.794 6.825 6.794 6.825 1,258 -0.01(-0.08%)
Feb 22, 2016 6.829 6.830 6.830 6.830 13 +0.09(+1.31%)
Feb 19, 2016 6.871 6.871 6.685 6.742 1,795 -0.00(-0.05%)
Feb 18, 2016 6.745 6.745 6.745 6.745 219 +0.26(+3.97%)
Feb 12, 2016 6.477 6.487 6.487 6.487 27,167 -0.02(-0.30%)
Feb 11, 2016 6.493 6.513 6.493 6.507 2,996 -0.21(-3.11%)
Feb 08, 2016 6.700 6.716 6.716 6.716 15 -0.04(-0.61%)
Feb 02, 2016 6.731 6.757 6.757 6.757 156 -0.08(-1.21%)
Feb 01, 2016 6.799 6.840 6.799 6.840 601 +0.18(+2.68%)
Jan 27, 2016 6.662 6.662 6.662 6.662 277 +0.03(+0.48%)
Jan 26, 2016 6.630 6.630 6.630 6.630 679 +0.01(+0.14%)
Jan 25, 2016 6.620 6.620 6.620 6.620 275 +0.00(+0.03%)
Jan 22, 2016 6.618 6.618 6.618 6.618 582 +0.20(+3.17%)
Jan 21, 2016 6.404 6.430 6.404 6.414 3,496 +0.18(+2.84%)
Jan 20, 2016 6.237 6.237 6.237 6.237 520 -0.24(-3.76%)
Jan 19, 2016 6.481 6.481 6.481 6.481 240 -0.03(-0.47%)
Jan 15, 2016 6.512 6.512 6.512 6.512 194 -0.20(-2.93%)
Jan 14, 2016 6.698 6.718 6.575 6.709 3,185 -0.04(-0.60%)
Jan 13, 2016 6.749 6.749 6.749 6.749 316 -0.21(-3.07%)
Jan 08, 2016 6.963 6.963 6.963 6.963 1 -0.12(-1.71%)
Jan 06, 2016 7.115 7.084 7.084 7.084 7 +0.03(+0.36%)
Jan 04, 2016 7.218 7.058 7.058 7.058 159 -0.07(-1.01%)
Dec 29, 2015 7.110 7.130 7.130 7.130 2,525 +0.14(+1.96%)
Dec 21, 2015 6.993 6.993 6.993 6.993 9 +0.01(+0.10%)
Dec 18, 2015 6.986 6.986 6.986 6.986 2,954 +0.00(+0.00%)
Dec 17, 2015 7.017 7.017 6.981 6.986 594 +0.25(+3.70%)
Dec 14, 2015 6.737 6.737 6.737 6.737 29 -0.32(-4.53%)
Dec 08, 2015 7.022 7.057 7.057 7.057 190 -0.03(-0.42%)
Dec 07, 2015 7.057 7.088 7.057 7.087 4,227 -0.12(-1.71%)
Dec 03, 2015 7.189 7.210 7.210 7.210 1 -0.03(-0.46%)
Nov 20, 2015 7.243 7.243 7.243 7.243 210 +0.08(+1.13%)
Nov 16, 2015 7.117 7.162 7.162 7.162 21 -0.04(-0.58%)
Nov 11, 2015 7.204 7.204 7.204 7.204 162 -0.02(-0.30%)
Nov 06, 2015 7.288 7.225 7.225 7.225 396 -0.11(-1.54%)
Nov 05, 2015 7.338 7.338 7.338 7.338 198 +0.03(+0.48%)
Nov 04, 2015 7.510 7.510 7.298 7.303 2,676 +0.03(+0.35%)
Nov 02, 2015 7.243 7.278 7.278 7.278 3 +0.03(+0.36%)
Oct 28, 2015 7.247 7.252 7.252 7.252 177 -0.02(-0.25%)
Oct 27, 2015 7.263 7.270 7.263 7.270 716 -0.07(-1.00%)
Oct 26, 2015 7.494 7.494 7.343 7.343 2,595 -0.00(-0.00%)
Oct 22, 2015 7.343 7.343 7.343 7.343 67 -0.01(-0.07%)
Oct 21, 2015 7.348 7.348 7.348 7.348 199 -0.01(-0.07%)
Oct 20, 2015 7.353 7.353 7.353 7.353 399 +0.04(+0.55%)
Oct 16, 2015 7.313 7.313 7.313 7.313 399 +0.07(+0.98%)
Oct 13, 2015 7.242 7.242 7.242 7.242 199 -0.04(-0.55%)
Oct 09, 2015 7.282 7.282 7.282 7.282 1,996 +0.01(+0.19%)
Oct 08, 2015 7.268 7.268 7.268 7.268 479 +0.18(+2.53%)
Oct 05, 2015 7.093 7.089 7.089 7.089 399 +0.12(+1.67%)
Oct 02, 2015 6.983 6.983 6.963 6.973 1,802 +0.06(+0.94%)
Sep 30, 2015 6.913 6.908 6.908 6.908 6 +0.06(+0.87%)
Sep 29, 2015 6.938 6.938 6.848 6.848 3,359 -0.23(-3.25%)
Sep 24, 2015 7.082 7.078 7.078 7.078 201 -0.03(-0.41%)
Sep 23, 2015 7.122 7.122 7.107 7.107 2,650 -0.05(-0.76%)
Sep 18, 2015 7.161 7.161 7.161 7.161 2,211 -0.07(-0.95%)
Sep 17, 2015 7.230 7.230 7.230 7.230 858 +0.15(+2.09%)
Sep 15, 2015 7.082 7.082 7.082 7.082 402 +0.03(+0.42%)
Sep 11, 2015 7.052 7.052 7.052 7.052 100 -0.03(-0.49%)
Sep 10, 2015 7.087 7.087 7.087 7.087 548 -0.03(-0.49%)
Sep 09, 2015 7.137 7.137 7.122 7.122 456 +0.01(+0.17%)
Sep 08, 2015 7.117 7.117 7.107 7.109 987 +0.13(+1.82%)
Sep 02, 2015 7.018 6.982 6.982 6.982 804 -0.01(-0.14%)
Sep 01, 2015 7.117 7.117 6.992 6.992 2,555 -0.12(-1.75%)
Aug 31, 2015 7.117 7.137 7.003 7.117 9,119 -0.01(-0.21%)
Aug 28, 2015 7.130 7.137 7.130 7.132 1,214 +0.03(+0.36%)
Aug 27, 2015 7.087 7.106 7.087 7.106 935 +0.08(+1.20%)
Aug 26, 2015 7.022 7.022 7.022 7.022 368 +0.02(+0.34%)
Aug 25, 2015 6.998 6.998 6.998 6.998 202 +0.02(+0.28%)
Aug 24, 2015 7.231 7.231 6.613 6.979 13,160 -0.23(-3.13%)
Aug 21, 2015 7.240 7.240 7.191 7.204 2,634 -0.16(-2.17%)
Aug 14, 2015 7.364 7.364 7.364 7.364 20 +0.00(+0.04%)
Aug 13, 2015 7.364 7.364 7.361 7.361 1,192 +0.02(+0.30%)
Aug 11, 2015 7.339 7.339 7.339 7.339 20 -0.01(-0.20%)
Aug 10, 2015 7.290 7.354 7.265 7.354 6,299 +0.09(+1.22%)
Aug 07, 2015 7.295 7.295 7.265 7.265 3,654 -0.03(-0.41%)
Aug 06, 2015 7.305 7.305 7.235 7.295 3,053 -0.02(-0.27%)
Aug 05, 2015 7.314 7.314 7.314 7.314 212 -0.03(-0.47%)
Aug 03, 2015 7.438 7.349 7.349 7.349 10 -0.00(-0.01%)
Jul 31, 2015 7.344 7.350 7.329 7.350 3,940 +0.24(+3.35%)
Jul 29, 2015 7.300 7.112 7.112 7.112 6 -0.11(-1.57%)
Jul 28, 2015 7.226 7.226 7.226 7.226 506 +0.01(+0.15%)
Jul 27, 2015 7.219 7.219 7.215 7.215 2,632 -0.04(-0.56%)
Jul 24, 2015 7.245 7.255 7.211 7.255 2,227 -0.05(-0.74%)
Jul 23, 2015 7.453 7.453 7.310 7.310 7,989 -0.09(-1.20%)
Jul 21, 2015 7.418 7.398 7.398 7.398 7,491 -0.04(-0.53%)
Jul 20, 2015 7.463 7.463 7.438 7.438 13,371 -0.05(-0.66%)
Jul 17, 2015 7.596 7.596 7.472 7.487 20,409 -0.06(-0.85%)
Jul 16, 2015 7.517 7.552 7.492 7.552 3,482 -1.42(-15.80%)
Jul 15, 2015 7.477 8.969 7.473 8.969 12,727 +1.49(+19.95%)
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.