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, 2016 21.17 21.17 20.87 20.87 1,049 +0.13(+0.62%)
May 27, 2016 20.74 20.74 20.74 20.74 0 +0.00(+0.00%)
May 26, 2016 20.74 20.74 20.74 20.74 0 +0.00(+0.00%)
May 25, 2016 20.74 20.74 20.74 20.74 0 +0.00(+0.00%)
May 24, 2016 20.74 20.74 20.74 20.74 400 +0.19(+0.93%)
May 23, 2016 20.55 20.55 20.55 20.55 0 +0.00(+0.00%)
May 20, 2016 20.34 20.55 20.33 20.55 2,498 +0.17(+0.83%)
May 19, 2016 20.38 20.38 20.38 20.38 0 +0.00(+0.00%)
May 18, 2016 20.38 20.38 20.38 20.38 30 +0.00(+0.00%)
May 17, 2016 20.38 20.38 20.38 20.38 0 +0.00(+0.00%)
May 16, 2016 20.38 20.38 20.38 20.38 0 +0.00(+0.00%)
May 13, 2016 20.47 20.47 20.38 20.38 550 -0.25(-1.21%)
May 12, 2016 20.63 20.63 20.63 20.63 1,200 +0.01(+0.05%)
May 11, 2016 20.62 20.62 20.62 20.62 0 +0.00(+0.00%)
May 10, 2016 20.62 20.62 20.62 20.62 0 +0.00(+0.00%)
May 09, 2016 20.31 20.62 20.31 20.62 353 +0.23(+1.13%)
May 06, 2016 20.39 20.39 20.39 20.39 200 +0.06(+0.30%)
May 05, 2016 20.33 20.33 20.33 20.33 0 +0.00(+0.00%)
May 04, 2016 20.33 20.33 20.33 20.33 0 +0.00(+0.00%)
May 03, 2016 20.33 20.33 20.33 20.33 0 +0.00(+0.00%)
May 02, 2016 20.33 20.33 20.33 20.33 500 -0.00(-0.02%)
Apr 29, 2016 20.33 20.33 20.33 20.33 100 -0.28(-1.34%)
Apr 28, 2016 20.61 20.61 20.61 20.61 0 +0.00(+0.00%)
Apr 27, 2016 20.60 20.61 20.60 20.61 600 -0.23(-1.11%)
Apr 26, 2016 20.84 20.84 20.84 20.84 0 +0.00(+0.00%)
Apr 25, 2016 21.00 21.00 20.81 20.84 2,750 -0.02(-0.09%)
Apr 22, 2016 20.86 20.86 20.86 20.86 1 +0.00(+0.00%)
Apr 21, 2016 20.87 21.09 20.86 20.86 800 +0.16(+0.77%)
Apr 20, 2016 20.70 20.70 20.70 20.70 100 -0.30(-1.43%)
Apr 19, 2016 21.00 21.00 21.00 21.00 550 -0.05(-0.24%)
Apr 18, 2016 21.05 21.05 21.05 21.05 100 +0.01(+0.03%)
Apr 15, 2016 21.04 21.04 21.04 21.04 390 -0.22(-1.02%)
Apr 14, 2016 21.26 21.26 21.26 21.26 26 +0.47(+2.26%)
Apr 13, 2016 20.79 20.79 20.79 20.79 0 +0.00(+0.00%)
Apr 12, 2016 20.81 20.81 20.78 20.79 2,199 -0.31(-1.47%)
Apr 11, 2016 21.10 21.10 21.10 21.10 163 -0.40(-1.86%)
Apr 08, 2016 21.50 21.50 21.50 21.50 0 +0.00(+0.00%)
Apr 07, 2016 21.50 21.52 21.50 21.50 2,385 -0.16(-0.74%)
Apr 06, 2016 21.61 21.66 21.59 21.66 3,413 +0.02(+0.09%)
Apr 05, 2016 21.64 21.64 21.64 21.64 132 +0.00(+0.00%)
Apr 04, 2016 21.64 21.64 21.53 21.64 3,365 +0.01(+0.05%)
Apr 01, 2016 21.69 21.69 21.63 21.63 5,464 +0.11(+0.51%)
Mar 31, 2016 21.48 21.53 21.48 21.52 3,087 -0.03(-0.14%)
Mar 30, 2016 21.55 21.55 21.55 21.55 657 +0.05(+0.23%)
Mar 29, 2016 21.70 21.70 21.50 21.50 1,663 -0.16(-0.74%)
Mar 28, 2016 21.87 21.87 21.66 21.66 2,247 +0.07(+0.32%)
Mar 24, 2016 21.88 21.59 21.59 21.59 1,800 -0.16(-0.74%)
Mar 23, 2016 21.78 21.78 21.70 21.75 2,330 +0.20(+0.93%)
Mar 22, 2016 21.55 21.55 21.55 21.55 0 +0.00(+0.00%)
Mar 14, 2016 21.55 21.55 21.55 21.55 1,000 +0.03(+0.14%)
Mar 11, 2016 21.52 21.52 21.52 21.52 210 +0.00(+0.00%)
Mar 10, 2016 21.72 21.72 21.52 21.52 878 -0.26(-1.19%)
Mar 03, 2016 21.77 21.78 21.77 21.78 25 -0.56(-2.51%)
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.