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 )

11.45 +0.03 (+0.26%)
Official Closing Price Updated: 4:15 PM EDT, May 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 (%)
May 31, 2017 8.855 8.953 8.855 8.921 1,556 -0.03(-0.36%)
May 30, 2017 8.947 8.953 8.947 8.953 1,509 +0.01(+0.11%)
May 26, 2017 8.947 8.988 8.936 8.943 16,135 -0.04(-0.39%)
May 25, 2017 8.907 9.011 8.907 8.979 21,386 +0.06(+0.68%)
May 24, 2017 8.930 8.988 8.907 8.918 23,747 +0.00(+0.03%)
May 23, 2017 8.941 8.941 8.915 8.915 8,067 +0.02(+0.28%)
May 22, 2017 8.892 8.896 8.884 8.891 4,035 +0.02(+0.25%)
May 19, 2017 8.818 8.869 8.818 8.869 8,008 +0.01(+0.09%)
May 18, 2017 8.786 8.861 8.768 8.861 7,929 +0.01(+0.07%)
May 17, 2017 8.774 8.875 8.774 8.855 14,105 -0.04(-0.45%)
May 16, 2017 8.895 8.895 8.895 8.895 355 -0.01(-0.09%)
May 15, 2017 8.936 8.939 8.868 8.904 2,196 +0.01(+0.16%)
May 12, 2017 8.884 8.890 8.878 8.890 22,381 +0.04(+0.50%)
May 11, 2017 8.838 8.884 8.797 8.846 4,709 -0.04(-0.41%)
May 10, 2017 8.867 8.882 8.826 8.882 8,570 +0.00(+0.03%)
May 09, 2017 8.879 8.879 8.879 8.879 247 -0.03(-0.37%)
May 08, 2017 9.005 9.005 8.890 8.913 27,533 -0.03(-0.29%)
May 05, 2017 8.809 8.982 8.809 8.939 4,361 +0.01(+0.10%)
May 04, 2017 8.878 8.930 8.843 8.930 16,918 -0.10(-1.09%)
May 03, 2017 8.999 9.028 8.999 9.028 2,818 -0.03(-0.32%)
May 02, 2017 9.051 9.068 9.051 9.057 6,670 +0.01(+0.06%)
May 01, 2017 9.065 9.065 9.052 9.052 1,175 +0.00(+0.02%)
Apr 28, 2017 9.061 9.061 8.973 9.050 11,081 -0.01(-0.16%)
Apr 27, 2017 9.032 9.066 9.032 9.064 2,451 +0.01(+0.09%)
Apr 26, 2017 8.982 9.055 8.982 9.055 5,211 +0.03(+0.32%)
Apr 25, 2017 9.027 9.027 8.978 9.027 4,563 +0.09(+1.03%)
Apr 24, 2017 9.147 9.147 8.935 8.935 20,581 +0.03(+0.39%)
Apr 21, 2017 8.954 8.954 8.901 8.901 1,328 -0.02(-0.26%)
Apr 20, 2017 8.935 8.941 8.914 8.924 4,946 -0.02(-0.19%)
Apr 19, 2017 8.945 8.945 8.935 8.941 3,353 -0.01(-0.06%)
Apr 18, 2017 8.992 8.992 8.929 8.946 10,373 +0.04(+0.42%)
Apr 17, 2017 9.015 9.015 8.904 8.909 3,154 +0.02(+0.22%)
Apr 13, 2017 8.918 8.923 8.889 8.889 20,804 +0.00(+0.03%)
Apr 12, 2017 8.901 8.901 8.886 8.886 1,809 -0.00(-0.03%)
Apr 11, 2017 8.883 8.889 8.883 8.889 612 -0.02(-0.19%)
Apr 10, 2017 8.888 8.906 8.888 8.906 1,190 +0.06(+0.65%)
Apr 07, 2017 8.888 8.888 8.849 8.849 2,980 -0.00(-0.04%)
Apr 06, 2017 8.855 8.855 8.844 8.852 4,734 +0.01(+0.09%)
Apr 05, 2017 8.918 8.923 8.705 8.844 32,802 -0.04(-0.50%)
Apr 04, 2017 8.981 8.981 8.889 8.889 720 +0.02(+0.26%)
Apr 03, 2017 8.734 8.866 8.734 8.866 12,889 -0.02(-0.23%)
Mar 31, 2017 8.886 8.886 8.886 8.886 3,008 +0.02(+0.19%)
Mar 30, 2017 8.892 8.910 8.858 8.870 21,997 -0.01(-0.09%)
Mar 29, 2017 8.813 8.887 8.813 8.877 14,806 +0.07(+0.80%)
Mar 28, 2017 8.778 8.822 8.775 8.807 4,112 +0.03(+0.39%)
Mar 27, 2017 8.717 8.773 8.717 8.773 1,170 +0.05(+0.59%)
Mar 24, 2017 8.753 8.792 8.721 8.721 2,643 -0.03(-0.35%)
Mar 23, 2017 8.752 8.752 8.752 8.752 582 +0.05(+0.61%)
Mar 22, 2017 8.721 8.799 8.699 8.699 13,701 -0.02(-0.26%)
Mar 21, 2017 8.818 8.830 8.721 8.721 18,799 -0.10(-1.14%)
Mar 20, 2017 8.767 8.833 8.767 8.822 6,455 +0.04(+0.43%)
Mar 17, 2017 8.790 8.790 8.540 8.784 11,883 -0.01(-0.06%)
Mar 16, 2017 8.773 8.790 8.718 8.790 5,224 +0.09(+1.05%)
Mar 15, 2017 8.704 8.731 8.631 8.699 26,161 +0.09(+0.99%)
Mar 14, 2017 8.716 8.716 8.585 8.613 28,421 -0.02(-0.20%)
Mar 13, 2017 8.744 8.744 8.625 8.630 8,804 -0.01(-0.13%)
Mar 10, 2017 8.642 8.676 8.623 8.642 9,662 +0.06(+0.66%)
Mar 09, 2017 8.670 8.670 8.585 8.585 9,504 -0.09(-0.99%)
Mar 08, 2017 8.761 8.784 8.670 8.670 54,670 -0.09(-1.04%)
Mar 07, 2017 8.864 8.864 8.761 8.761 6,785 +0.05(+0.52%)
Mar 06, 2017 8.824 8.824 8.699 8.716 16,618 -0.11(-1.23%)
Mar 03, 2017 8.881 8.881 8.764 8.824 26,284 +0.02(+0.24%)
Mar 02, 2017 8.770 8.818 8.750 8.803 54,504 -0.05(-0.57%)
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.