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 29, 2020 7.962 8.014 7.881 7.999 14,851 -0.01(-0.09%)
May 28, 2020 8.132 8.132 8.003 8.007 10,586 -0.05(-0.64%)
May 27, 2020 8.110 8.132 7.903 8.058 17,986 +0.10(+1.26%)
May 26, 2020 7.984 8.007 7.910 7.958 17,458 +0.23(+3.01%)
May 22, 2020 7.684 7.732 7.662 7.726 9,991 +0.03(+0.36%)
May 21, 2020 7.666 7.725 7.630 7.698 10,502 +0.05(+0.72%)
May 20, 2020 7.658 7.664 7.599 7.644 10,481 +0.13(+1.67%)
May 19, 2020 7.481 7.584 7.429 7.518 10,192 +0.04(+0.50%)
May 18, 2020 7.236 7.510 7.236 7.481 15,645 +0.32(+4.45%)
May 15, 2020 7.088 7.192 7.088 7.162 11,746 +0.02(+0.31%)
May 14, 2020 6.940 7.158 6.807 7.140 17,893 +0.08(+1.15%)
May 13, 2020 7.221 7.251 6.980 7.059 6,479 -0.27(-3.69%)
May 12, 2020 7.407 7.429 7.329 7.329 4,277 -0.07(-0.90%)
May 11, 2020 7.407 7.456 7.340 7.396 15,910 -0.05(-0.71%)
May 08, 2020 7.318 7.449 7.318 7.449 12,421 +0.19(+2.64%)
May 07, 2020 7.170 7.381 7.170 7.257 4,844 +0.09(+1.29%)
May 06, 2020 7.140 7.184 7.133 7.165 7,192 -0.03(-0.43%)
May 05, 2020 7.229 7.384 7.149 7.196 12,536 +0.07(+0.96%)
May 04, 2020 7.053 7.171 7.001 7.127 15,207 -0.04(-0.51%)
May 01, 2020 7.369 7.369 7.141 7.163 9,274 -0.28(-3.74%)
Apr 30, 2020 7.581 7.581 7.383 7.442 20,143 -0.13(-1.74%)
Apr 29, 2020 7.398 7.632 7.359 7.574 14,667 +0.35(+4.87%)
Apr 28, 2020 7.215 7.303 7.171 7.222 5,643 +0.10(+1.39%)
Apr 27, 2020 6.943 7.149 6.940 7.123 8,749 +0.15(+2.16%)
Apr 24, 2020 6.936 6.973 6.857 6.973 3,409 +0.08(+1.17%)
Apr 23, 2020 6.833 6.995 6.833 6.892 2,944 +0.06(+0.87%)
Apr 22, 2020 6.819 6.907 6.797 6.833 7,663 +0.05(+0.80%)
Apr 21, 2020 6.775 6.817 6.694 6.778 5,965 -0.02(-0.27%)
Apr 20, 2020 6.899 7.027 6.797 6.797 13,988 -0.21(-3.04%)
Apr 17, 2020 7.004 7.078 6.958 7.010 3,955 +0.25(+3.65%)
Apr 16, 2020 7.009 7.009 6.753 6.763 11,152 -0.12(-1.77%)
Apr 15, 2020 6.907 7.029 6.841 6.885 16,099 -0.40(-5.44%)
Apr 14, 2020 7.391 7.391 7.185 7.281 12,197 +0.19(+2.69%)
Apr 13, 2020 7.119 7.149 6.911 7.090 15,038 -0.02(-0.31%)
Apr 09, 2020 6.709 7.376 6.709 7.112 31,915 +0.43(+6.49%)
Apr 08, 2020 6.166 6.731 6.166 6.679 13,984 +0.38(+5.98%)
Apr 07, 2020 6.005 6.546 6.005 6.302 45,324 +0.30(+5.07%)
Apr 06, 2020 5.865 6.144 5.865 5.997 7,910 +0.32(+5.68%)
Apr 03, 2020 5.968 5.968 5.580 5.675 12,002 -0.26(-4.45%)
Apr 02, 2020 5.947 6.052 5.889 5.939 5,956 +0.06(+0.95%)
Apr 01, 2020 6.230 6.230 5.882 5.883 15,881 -0.48(-7.59%)
Mar 31, 2020 6.510 6.510 6.346 6.367 23,403 +0.04(+0.67%)
Mar 30, 2020 6.585 6.585 5.991 6.324 13,079 -0.18(-2.78%)
Mar 27, 2020 6.592 6.599 6.376 6.505 11,181 -0.01(-0.12%)
Mar 26, 2020 6.085 6.845 6.085 6.513 11,167 +0.45(+7.42%)
Mar 25, 2020 5.824 6.444 5.600 6.063 33,095 +0.35(+6.06%)
Mar 24, 2020 5.636 5.889 5.513 5.717 40,505 +0.41(+7.81%)
Mar 23, 2020 5.614 5.642 4.854 5.303 45,289 -0.58(-9.91%)
Mar 20, 2020 6.157 6.389 5.737 5.886 26,228 +0.18(+3.13%)
Mar 19, 2020 5.056 5.926 4.919 5.707 53,440 +0.46(+8.67%)
Mar 18, 2020 6.433 6.433 4.933 5.252 67,540 -1.25(-19.18%)
Mar 17, 2020 6.534 6.971 6.339 6.498 172,043 -0.22(-3.34%)
Mar 16, 2020 7.324 7.802 6.723 6.723 72,570 -0.88(-11.62%)
Mar 13, 2020 7.726 7.726 7.317 7.606 31,335 +0.21(+2.84%)
Mar 12, 2020 8.577 8.577 7.382 7.396 45,814 -1.04(-12.36%)
Mar 11, 2020 8.903 8.903 8.439 8.439 38,707 -0.46(-5.21%)
Mar 10, 2020 9.171 9.171 8.693 8.903 20,841 +0.02(+0.27%)
Mar 09, 2020 9.244 9.417 8.715 8.879 100,120 -0.78(-8.05%)
Mar 06, 2020 9.606 9.794 9.605 9.656 11,181 -0.27(-2.70%)
Mar 05, 2020 10.04 10.04 9.895 9.924 19,135 -0.20(-2.00%)
Mar 04, 2020 9.852 10.16 9.852 10.13 18,685 +0.22(+2.22%)
Mar 03, 2020 10.11 10.13 9.886 9.908 22,662 -0.03(-0.25%)
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.