Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX Superdividend Alternatives ETF (NQ: ALTY )

11.37 +0.06 (+0.53%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Jul 31, 2020 8.164 8.164 8.013 8.111 19,766 +0.00(+0.02%)
Jul 30, 2020 8.119 8.119 8.051 8.109 11,014 -0.05(-0.60%)
Jul 29, 2020 8.104 8.158 8.074 8.158 17,075 +0.09(+1.14%)
Jul 28, 2020 8.036 8.073 8.036 8.066 1,985 +0.05(+0.56%)
Jul 27, 2020 8.081 8.081 8.013 8.021 8,998 +0.00(+0.05%)
Jul 24, 2020 8.071 8.085 8.017 8.017 15,255 -0.05(-0.65%)
Jul 23, 2020 8.104 8.126 8.043 8.070 6,590 -0.07(-0.83%)
Jul 22, 2020 8.081 8.149 8.021 8.137 5,473 +0.06(+0.79%)
Jul 21, 2020 7.975 8.096 7.975 8.073 10,668 +0.10(+1.29%)
Jul 20, 2020 7.990 8.002 7.916 7.971 18,283 -0.02(-0.20%)
Jul 17, 2020 8.043 8.043 7.975 7.987 4,775 -0.01(-0.09%)
Jul 16, 2020 8.021 8.036 7.938 7.994 22,390 -0.02(-0.28%)
Jul 15, 2020 7.953 8.051 7.953 8.017 8,649 +0.17(+2.16%)
Jul 14, 2020 7.787 7.866 7.787 7.847 8,342 +0.00(+0.00%)
Jul 13, 2020 7.817 7.923 7.817 7.847 9,868 +0.04(+0.48%)
Jul 10, 2020 7.727 7.832 7.727 7.810 11,939 +0.02(+0.25%)
Jul 09, 2020 7.945 7.945 7.764 7.790 11,268 -0.15(-1.95%)
Jul 08, 2020 7.975 8.005 7.892 7.945 19,809 +0.02(+0.24%)
Jul 07, 2020 8.028 8.028 7.915 7.926 18,980 -0.09(-1.17%)
Jul 06, 2020 8.209 8.209 7.953 8.021 16,297 -0.07(-0.90%)
Jul 02, 2020 8.176 8.206 8.094 8.094 80,419 +0.01(+0.09%)
Jul 01, 2020 8.041 8.109 8.011 8.086 46,968 +0.03(+0.37%)
Jun 30, 2020 7.974 8.071 7.971 8.056 12,247 +0.10(+1.23%)
Jun 29, 2020 7.982 7.996 7.884 7.958 56,723 +0.07(+0.93%)
Jun 26, 2020 8.034 8.034 7.866 7.885 15,923 -0.15(-1.87%)
Jun 25, 2020 7.967 8.071 7.907 8.035 18,090 -0.01(-0.17%)
Jun 24, 2020 8.221 8.221 7.904 8.049 32,571 -0.19(-2.31%)
Jun 23, 2020 8.340 8.340 8.228 8.239 24,853 -0.00(-0.05%)
Jun 22, 2020 8.295 8.295 8.177 8.243 13,748 -0.03(-0.36%)
Jun 19, 2020 8.437 8.452 8.273 8.273 12,444 -0.08(-1.00%)
Jun 18, 2020 8.317 8.482 8.317 8.356 13,973 -0.06(-0.74%)
Jun 17, 2020 8.520 8.527 8.419 8.419 7,383 -0.13(-1.57%)
Jun 16, 2020 8.789 8.886 8.467 8.553 33,711 +0.15(+1.82%)
Jun 15, 2020 8.198 8.482 8.139 8.400 27,329 +0.09(+1.08%)
Jun 12, 2020 8.340 8.385 8.124 8.310 14,986 +0.24(+2.96%)
Jun 11, 2020 8.146 8.452 8.034 8.071 30,501 -0.60(-6.90%)
Jun 10, 2020 8.968 8.968 8.594 8.669 21,194 -0.29(-3.21%)
Jun 09, 2020 9.117 9.117 8.936 8.957 13,964 -0.23(-2.48%)
Jun 08, 2020 9.065 9.185 9.020 9.185 19,524 +0.35(+3.98%)
Jun 05, 2020 8.714 8.960 8.714 8.833 16,324 +0.27(+3.14%)
Jun 04, 2020 8.475 8.564 8.399 8.564 11,808 +0.12(+1.45%)
Jun 03, 2020 8.348 8.482 8.266 8.442 16,391 +0.25(+3.04%)
Jun 02, 2020 8.192 8.222 8.157 8.193 19,643 +0.09(+1.06%)
Jun 01, 2020 7.985 8.126 7.977 8.107 12,988 +0.11(+1.34%)
May 29, 2020 7.963 8.014 7.881 8.000 14,850 -0.01(-0.09%)
May 28, 2020 8.133 8.133 8.003 8.007 10,585 -0.05(-0.64%)
May 27, 2020 8.111 8.133 7.903 8.059 17,985 +0.10(+1.26%)
May 26, 2020 7.985 8.007 7.911 7.959 17,457 +0.23(+3.01%)
May 22, 2020 7.685 7.733 7.663 7.726 9,990 +0.03(+0.36%)
May 21, 2020 7.666 7.726 7.630 7.699 10,502 +0.05(+0.72%)
May 20, 2020 7.659 7.665 7.600 7.644 10,480 +0.13(+1.67%)
May 19, 2020 7.481 7.585 7.429 7.518 10,191 +0.04(+0.50%)
May 18, 2020 7.237 7.511 7.237 7.481 15,644 +0.32(+4.45%)
May 15, 2020 7.089 7.192 7.089 7.163 11,745 +0.02(+0.31%)
May 14, 2020 6.940 7.158 6.807 7.140 17,892 +0.08(+1.15%)
May 13, 2020 7.222 7.252 6.980 7.059 6,478 -0.27(-3.69%)
May 12, 2020 7.407 7.429 7.330 7.330 4,277 -0.07(-0.90%)
May 11, 2020 7.407 7.456 7.340 7.396 15,909 -0.05(-0.71%)
May 08, 2020 7.318 7.449 7.318 7.449 12,420 +0.19(+2.64%)
May 07, 2020 7.170 7.381 7.170 7.258 4,844 +0.09(+1.29%)
May 06, 2020 7.140 7.184 7.133 7.165 7,191 -0.03(-0.43%)
May 05, 2020 7.229 7.385 7.150 7.196 12,535 +0.07(+0.96%)
May 04, 2020 7.054 7.171 7.001 7.127 15,206 -0.04(-0.51%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.