Skip to main content

Northern IV R3 Global Dividend Growth ETF (NY: GDVD )

24.80 -0.06 (-0.24%)
Streaming Delayed Price Updated: 10:50 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 24.76 24.80 24.72 24.80 1,166 +0.88(+3.66%)
Oct 30, 2018 24.38 24.38 23.93 23.93 188 +0.00(+0.00%)
Oct 29, 2018 24.47 24.47 23.92 23.93 524 -0.17(-0.71%)
Oct 26, 2018 24.10 24.25 24.10 24.10 1,153 -0.23(-0.94%)
Oct 25, 2018 24.32 24.33 24.31 24.33 1,552 -0.06(-0.23%)
Oct 24, 2018 24.76 24.76 24.20 24.38 1,151 -0.27(-1.08%)
Oct 23, 2018 24.65 24.83 24.65 24.65 488 -0.55(-2.19%)
Oct 22, 2018 25.20 25.20 25.20 25.20 2 +0.00(+0.00%)
Oct 19, 2018 25.20 25.20 25.20 25.20 209 +0.14(+0.57%)
Oct 18, 2018 25.32 25.32 25.05 25.06 881 -0.58(-2.27%)
Oct 17, 2018 25.64 25.64 25.64 25.64 53 +0.00(+0.00%)
Oct 16, 2018 25.60 25.64 25.60 25.64 1,117 +0.36(+1.43%)
Oct 15, 2018 25.27 25.28 25.27 25.28 355 +0.08(+0.32%)
Oct 12, 2018 25.34 25.40 25.15 25.20 1,783 +0.04(+0.17%)
Oct 11, 2018 25.31 25.33 25.09 25.16 944 -0.57(-2.22%)
Oct 10, 2018 25.91 25.91 25.73 25.73 1,531 -0.55(-2.08%)
Oct 09, 2018 26.27 26.27 26.27 26.27 0 +0.00(+0.00%)
Oct 08, 2018 26.26 26.27 26.24 26.27 1,720 -0.49(-1.84%)
Oct 05, 2018 26.36 26.77 26.36 26.77 104 +0.00(+0.00%)
Oct 04, 2018 26.74 26.77 26.55 26.77 525 -0.28(-1.02%)
Oct 03, 2018 26.92 27.04 26.92 27.04 756 +0.19(+0.71%)
Oct 02, 2018 26.86 26.86 26.83 26.85 2,224 -0.14(-0.50%)
Oct 01, 2018 26.94 26.99 26.94 26.99 1,179 -0.14(-0.52%)
Sep 28, 2018 27.13 27.13 27.13 27.13 0 +0.00(+0.00%)
Sep 27, 2018 27.13 27.13 27.13 27.13 0 +0.00(+0.00%)
Sep 26, 2018 27.12 27.13 27.12 27.13 14,162 -0.12(-0.46%)
Sep 25, 2018 27.25 27.25 27.25 27.25 104 -0.03(-0.10%)
Sep 24, 2018 27.28 27.28 27.28 27.28 0 +0.00(+0.00%)
Sep 21, 2018 27.34 27.34 27.28 27.28 2,727 +0.46(+1.71%)
Sep 20, 2018 26.82 26.82 26.82 26.82 0 +0.00(+0.00%)
Sep 19, 2018 26.82 26.82 26.82 26.82 629,441 +0.00(+0.00%)
Sep 18, 2018 26.82 26.82 26.82 26.82 0 +0.00(+0.00%)
Sep 17, 2018 26.82 26.82 26.82 26.82 0 -0.00(-0.00%)
Sep 14, 2018 26.82 26.82 26.82 26.82 104 +0.66(+2.51%)
Sep 13, 2018 26.17 26.17 26.17 26.17 0 +0.00(+0.00%)
Sep 12, 2018 26.17 26.17 26.17 26.17 0 +0.00(+0.00%)
Sep 11, 2018 26.17 26.17 26.17 26.17 35 +0.00(+0.00%)
Sep 10, 2018 26.17 26.17 26.17 26.17 0 +0.00(+0.00%)
Sep 07, 2018 26.40 26.40 26.17 26.17 3,461 -0.45(-1.71%)
Sep 06, 2018 26.62 26.62 26.62 26.62 472 -0.38(-1.39%)
Sep 05, 2018 27.00 27.00 27.00 0 +0.00(+0.00%)
Sep 04, 2018 27.00 27.00 27.00 27.00 1 +0.00(+0.00%)
Aug 31, 2018 27.00 27.00 27.00 0 +0.00(+0.00%)
Aug 30, 2018 27.00 27.00 27.00 27.00 210 -0.17(-0.63%)
Aug 29, 2018 27.17 27.17 27.17 27.17 0 +0.00(+0.00%)
Aug 28, 2018 27.07 27.17 27.07 27.17 531 +0.54(+2.04%)
Aug 27, 2018 26.62 26.62 26.62 26.62 89 +0.00(+0.00%)
Aug 24, 2018 26.62 26.62 26.62 26.62 104 +0.00(+0.00%)
Aug 23, 2018 26.63 26.63 26.62 26.62 877 +0.19(+0.72%)
Aug 22, 2018 26.43 26.43 26.43 26.43 0 +0.00(+0.00%)
Aug 21, 2018 26.43 26.43 26.43 26.43 0 +0.00(+0.00%)
Aug 20, 2018 26.43 26.43 26.43 26.43 0 +0.00(+0.00%)
Aug 17, 2018 26.43 26.43 26.43 26.43 0 +0.00(+0.00%)
Aug 16, 2018 26.43 26.43 26.43 26.43 0 +0.00(+0.00%)
Aug 15, 2018 26.43 26.43 26.43 26.43 83 +0.00(+0.00%)
Aug 14, 2018 26.43 26.43 26.43 26.43 24 -0.01(-0.04%)
Aug 13, 2018 26.51 26.51 26.44 26.44 462 -0.03(-0.12%)
Aug 10, 2018 26.48 26.48 26.48 26.48 419 -0.47(-1.75%)
Aug 09, 2018 26.95 26.95 26.95 26.95 0 +0.00(+0.00%)
Aug 08, 2018 26.95 26.95 26.95 26.95 0 +0.00(+0.00%)
Aug 07, 2018 26.95 26.95 26.95 26.95 3 +0.21(+0.78%)
Aug 06, 2018 26.74 26.74 26.74 26.74 127 -0.15(-0.57%)
Aug 03, 2018 26.89 26.89 26.89 26.89 0 +0.00(+0.00%)
Aug 02, 2018 26.89 26.89 26.89 26.89 0 +0.00(+0.00%)
Aug 01, 2018 26.89 26.89 26.89 26.89 164 +0.07(+0.25%)
Jul 31, 2018 26.82 26.82 26.82 26.82 0 +0.00(+0.00%)
Jul 30, 2018 26.82 26.82 26.82 26.82 107 +0.00(+0.00%)
Jul 27, 2018 27.05 27.05 26.81 26.82 2,307 +0.10(+0.39%)
Jul 26, 2018 26.80 26.80 26.72 26.72 1,958 -0.07(-0.26%)
Jul 25, 2018 26.79 26.79 26.79 26.79 0 +0.00(+0.00%)
Jul 24, 2018 26.79 26.79 26.79 26.79 7 +0.00(+0.00%)
Jul 23, 2018 26.79 26.79 26.79 26.79 524 +0.27(+1.04%)
Jul 20, 2018 26.47 26.60 26.47 26.51 1,363 +0.06(+0.23%)
Jul 19, 2018 26.45 26.45 26.45 26.45 109 +0.00(+0.00%)
Jul 18, 2018 26.49 26.49 26.45 26.45 524 -0.12(-0.47%)
Jul 17, 2018 26.58 26.58 26.58 26.58 0 +0.00(+0.00%)
Jul 16, 2018 26.58 26.58 26.58 26.58 0 +0.00(+0.00%)
Jul 13, 2018 26.58 26.58 26.58 26.58 140 +0.12(+0.44%)
Jul 12, 2018 26.46 26.46 26.46 26.46 367,174 +0.03(+0.13%)
Jul 11, 2018 26.43 26.43 26.43 26.43 214 -0.05(-0.20%)
Jul 10, 2018 26.48 26.48 26.48 26.48 631 +0.27(+1.03%)
Jul 09, 2018 26.21 26.21 26.21 26.21 136 +0.00(+0.00%)
Jul 06, 2018 26.21 26.21 26.21 26.21 0 +0.00(+0.00%)
Jul 05, 2018 26.21 26.21 26.21 26.21 243 +0.49(+1.91%)
Jul 03, 2018 25.72 25.72 25.72 0 +0.00(+0.00%)
Jul 02, 2018 25.74 25.74 25.72 25.72 211 -1.10(-4.11%)
Jun 29, 2018 26.82 26.82 26.82 26.82 73 +0.00(+0.00%)
Jun 28, 2018 26.82 26.82 26.82 26.82 0 +0.00(+0.00%)
Jun 27, 2018 26.82 26.82 26.82 26.82 0 +0.00(+0.00%)
Jun 26, 2018 26.82 26.82 26.82 26.82 2 +0.00(+0.00%)
Jun 25, 2018 26.82 26.82 26.82 26.82 73 +0.00(+0.00%)
Jun 22, 2018 26.82 26.82 26.82 26.82 104 +0.16(+0.61%)
Jun 21, 2018 26.66 26.66 26.66 26.66 111 -0.07(-0.25%)
Jun 20, 2018 26.73 26.73 26.73 26.73 16 +0.00(+0.00%)
Jun 19, 2018 26.73 26.73 26.73 26.73 0 +0.00(+0.00%)
Jun 18, 2018 26.73 26.73 26.73 26.73 2,081 -0.25(-0.92%)
Jun 15, 2018 26.98 26.98 26.98 26.98 167 -0.06(-0.23%)
Jun 14, 2018 27.04 27.04 27.04 27.04 18 +0.00(+0.00%)
Jun 13, 2018 27.04 27.04 27.04 27.04 24 +0.00(+0.00%)
Jun 12, 2018 27.04 27.04 27.04 27.04 26 +0.00(+0.00%)
Jun 11, 2018 27.17 27.17 27.04 27.04 811 -0.12(-0.44%)
Jun 08, 2018 27.03 27.16 27.03 27.16 259 +0.13(+0.47%)
Jun 07, 2018 27.03 27.03 27.03 27.03 160 -0.16(-0.60%)
Jun 06, 2018 27.20 27.20 27.19 27.20 3,147 +0.33(+1.24%)
Jun 05, 2018 26.89 26.89 26.86 26.86 3,774 +0.29(+1.08%)
Jun 04, 2018 26.58 26.58 26.58 26.58 0 +0.00(+0.00%)
Jun 01, 2018 26.58 26.58 26.58 26.58 0 +0.00(+0.00%)
May 31, 2018 26.58 26.58 26.58 26.58 0 +0.00(+0.00%)
May 30, 2018 26.58 26.58 26.58 26.58 0 +0.00(+0.00%)
May 29, 2018 26.58 26.58 26.58 26.58 209 -0.46(-1.69%)
May 25, 2018 27.03 27.03 27.03 0 +0.00(+0.00%)
May 24, 2018 27.03 27.03 27.03 27.03 1 +0.00(+0.00%)
May 23, 2018 27.03 27.03 27.03 27.03 104 -0.11(-0.42%)
May 22, 2018 27.15 27.15 27.15 27.15 0 +0.00(+0.00%)
May 21, 2018 27.16 27.23 27.15 27.15 521 +0.12(+0.45%)
May 18, 2018 27.02 27.02 27.02 27.02 0 +0.00(+0.00%)
May 17, 2018 26.99 27.02 26.99 27.02 521 +0.26(+0.96%)
May 16, 2018 26.77 26.77 26.77 26.77 98 +0.00(+0.00%)
May 15, 2018 26.77 26.77 26.77 26.77 302 -0.30(-1.13%)
May 14, 2018 27.07 27.07 27.07 27.07 122 +0.00(+0.00%)
May 11, 2018 27.07 27.07 27.07 27.07 795 +0.39(+1.46%)
May 10, 2018 26.68 26.68 26.68 26.68 0 +0.00(+0.00%)
May 09, 2018 26.68 26.68 26.68 26.68 2 +0.00(+0.00%)
May 08, 2018 26.67 26.68 26.67 26.68 456 -0.05(-0.18%)
May 07, 2018 26.54 26.73 26.54 26.73 794 +0.41(+1.56%)
May 04, 2018 26.32 26.32 26.32 26.32 2 -0.00(-0.02%)
May 03, 2018 26.32 26.32 26.32 26.32 469 -0.09(-0.34%)
May 02, 2018 26.48 26.48 26.41 26.41 715 -0.07(-0.25%)
May 01, 2018 26.48 26.48 26.48 26.48 300 +0.05(+0.17%)
Apr 30, 2018 26.43 26.43 26.43 26.43 246 +0.00(+0.00%)
Apr 27, 2018 26.43 26.43 26.43 26.43 0 +0.00(+0.00%)
Apr 26, 2018 26.43 26.43 26.43 26.43 293 -0.10(-0.39%)
Apr 25, 2018 26.40 26.54 26.40 26.54 691 +0.15(+0.57%)
Apr 24, 2018 26.39 26.39 26.39 26.39 298 -0.25(-0.93%)
Apr 23, 2018 26.63 26.63 26.57 26.63 1,987 -0.16(-0.61%)
Apr 20, 2018 26.80 26.80 26.80 26.80 1 +0.00(+0.00%)
Apr 19, 2018 27.09 27.09 26.80 26.80 4,935 -0.49(-1.80%)
Apr 18, 2018 27.18 27.29 27.18 27.29 242 +0.31(+1.17%)
Apr 17, 2018 26.98 26.98 26.98 26.98 162 +0.25(+0.93%)
Apr 16, 2018 26.73 26.73 26.73 26.73 0 +0.00(+0.00%)
Apr 13, 2018 26.72 26.73 26.72 26.73 2,141 +0.04(+0.14%)
Apr 12, 2018 26.77 26.77 26.69 26.69 340 -0.08(-0.31%)
Apr 11, 2018 26.77 26.77 26.77 26.77 173 +0.09(+0.35%)
Apr 10, 2018 26.68 26.68 26.68 26.68 1,231 +0.16(+0.60%)
Apr 09, 2018 26.48 26.52 26.42 26.52 4,720 +0.03(+0.11%)
Apr 06, 2018 26.49 26.49 26.49 26.49 120 +0.00(+0.00%)
Apr 05, 2018 26.49 26.49 26.49 26.49 2 +0.05(+0.18%)
Apr 04, 2018 26.33 26.46 26.33 26.44 4,146 +0.14(+0.54%)
Apr 03, 2018 26.13 26.30 26.12 26.30 2,229 +0.48(+1.85%)
Apr 02, 2018 25.82 25.82 25.82 25.82 187 -0.56(-2.11%)
Mar 29, 2018 26.38 26.38 26.38 0 +0.00(+0.00%)
Mar 28, 2018 26.24 26.38 26.24 26.38 754 +0.11(+0.43%)
Mar 27, 2018 26.27 26.27 26.27 26.27 0 +0.00(+0.00%)
Mar 26, 2018 26.22 26.27 26.21 26.27 1,208 +0.33(+1.27%)
Mar 23, 2018 25.94 25.94 25.94 25.94 111 -0.40(-1.52%)
Mar 22, 2018 26.39 26.39 26.34 26.34 630 -0.44(-1.66%)
Mar 21, 2018 26.84 26.84 26.78 26.78 1,692 -0.02(-0.08%)
Mar 20, 2018 26.80 26.80 26.80 26.80 103 +0.00(+0.00%)
Mar 19, 2018 26.80 26.80 26.80 26.80 0 +0.00(+0.00%)
Mar 16, 2018 26.80 26.80 26.80 26.80 0 +0.00(+0.00%)
Mar 15, 2018 26.97 27.17 26.80 26.80 373,460 -0.15(-0.56%)
Mar 14, 2018 26.96 26.96 26.95 26.95 317 +0.26(+0.99%)
Mar 13, 2018 26.69 26.69 26.69 26.69 0 +0.00(+0.00%)
Mar 12, 2018 26.69 26.69 26.69 26.69 0 +0.00(+0.00%)
Mar 09, 2018 26.69 26.69 26.69 26.69 0 +0.00(+0.00%)
Mar 08, 2018 26.69 26.69 26.69 26.69 5 +0.00(+0.00%)
Mar 07, 2018 26.69 26.69 26.69 26.69 104 -0.14(-0.53%)
Mar 06, 2018 26.83 26.83 26.83 26.83 218 +0.61(+2.31%)
Mar 05, 2018 26.23 26.23 26.23 26.23 0 +0.00(+0.00%)
Mar 02, 2018 26.23 26.23 26.23 26.23 417 -0.75(-2.77%)
Mar 01, 2018 26.98 26.98 26.98 26.98 1 +0.00(+0.00%)
Feb 28, 2018 26.98 26.98 26.98 26.98 123 -0.15(-0.56%)
Feb 27, 2018 27.13 27.13 27.13 27.13 35 +0.00(+0.00%)
Feb 26, 2018 27.13 27.13 27.13 27.13 606 +0.25(+0.92%)
Feb 23, 2018 26.88 26.88 26.88 26.88 211 +0.04(+0.15%)
Feb 22, 2018 26.78 26.84 26.78 26.84 669 -0.03(-0.11%)
Feb 21, 2018 26.87 26.87 26.87 26.87 532 -0.03(-0.11%)
Feb 20, 2018 26.90 26.90 26.90 26.90 303 -0.02(-0.06%)
Feb 16, 2018 26.92 26.92 26.92 0 +0.74(+2.81%)
Feb 15, 2018 26.18 26.18 26.18 26.18 681,915 +0.00(+0.00%)
Feb 14, 2018 26.18 26.18 26.18 26.18 0 +0.00(+0.00%)
Feb 13, 2018 26.18 26.18 26.18 26.18 232 -0.12(-0.45%)
Feb 12, 2018 26.30 26.30 26.30 26.30 367 +0.38(+1.46%)
Feb 09, 2018 25.54 25.92 25.54 25.92 524 -0.28(-1.06%)
Feb 08, 2018 26.23 26.23 26.13 26.20 735,029 -0.32(-1.22%)
Feb 07, 2018 26.52 26.52 26.52 26.52 206 +0.35(+1.32%)
Feb 06, 2018 26.18 26.18 26.18 26.18 462 -1.21(-4.42%)
Feb 02, 2018 27.39 27.39 27.39 0 -0.37(-1.34%)
Feb 01, 2018 27.76 27.76 27.76 27.76 8,980 -0.02(-0.07%)
Jan 31, 2018 27.78 27.78 27.78 27.78 457 -0.00(-0.00%)
Jan 30, 2018 27.73 27.78 27.73 27.78 518 -0.36(-1.29%)
Jan 29, 2018 28.14 28.14 28.14 28.14 0 +0.00(+0.00%)
Jan 26, 2018 28.14 28.14 28.14 28.14 215 +0.15(+0.54%)
Jan 25, 2018 27.99 27.99 27.99 27.99 734,348 +0.00(+0.00%)
Jan 24, 2018 27.99 27.99 27.99 27.99 0 +0.00(+0.00%)
Jan 23, 2018 27.93 27.99 27.93 27.99 498 +0.08(+0.29%)
Jan 22, 2018 27.87 27.91 27.85 27.90 4,454 +0.28(+1.02%)
Jan 19, 2018 27.62 27.62 27.62 27.62 11 +0.00(+0.00%)
Jan 18, 2018 27.62 27.62 27.62 27.62 1 +0.00(+0.00%)
Jan 17, 2018 27.62 27.62 27.62 27.62 104 +0.22(+0.79%)
Jan 16, 2018 27.54 27.56 27.41 27.41 2,537 +0.01(+0.04%)
Jan 12, 2018 27.40 27.40 27.40 0 +0.25(+0.91%)
Jan 11, 2018 27.15 27.15 27.15 27.15 734,391 +0.00(+0.00%)
Jan 10, 2018 27.15 27.15 27.15 27.15 0 +0.00(+0.00%)
Jan 09, 2018 27.15 27.22 27.15 27.15 4,825 -0.09(-0.35%)
Jan 08, 2018 27.21 27.24 27.21 27.24 1,169 +0.12(+0.46%)
Jan 05, 2018 27.07 27.12 27.07 27.12 1,153 +0.11(+0.41%)
Jan 04, 2018 27.01 27.01 27.01 27.01 314 +0.20(+0.75%)
Jan 03, 2018 26.80 26.80 26.80 26.80 37 +0.11(+0.43%)
Jan 02, 2018 26.69 26.69 26.69 26.69 26 +0.00(+0.00%)
Dec 29, 2017 26.69 26.69 26.69 0 +0.22(+0.84%)
Dec 28, 2017 26.47 26.47 26.47 26.47 0 +0.00(+0.00%)
Dec 27, 2017 26.47 26.47 26.47 26.47 0 -0.11(-0.40%)
Dec 26, 2017 26.57 26.57 26.57 26.57 0 +0.00(+0.00%)
Dec 22, 2017 26.57 26.57 26.57 26.57 302 +0.06(+0.21%)
Dec 21, 2017 26.53 26.53 26.52 26.52 563 +0.06(+0.22%)
Dec 20, 2017 26.46 26.46 26.46 26.46 0 +0.00(+0.00%)
Dec 19, 2017 26.46 26.46 26.46 26.46 4 +0.20(+0.76%)
Dec 18, 2017 26.26 26.26 26.26 26.26 0 +0.00(+0.00%)
Dec 15, 2017 26.19 26.26 26.19 26.26 883 +0.46(+1.77%)
Dec 14, 2017 25.80 25.80 25.80 25.80 1,468,696 +0.00(+0.00%)
Dec 13, 2017 25.80 25.80 25.80 25.80 43 +0.00(+0.00%)
Dec 12, 2017 25.80 25.80 25.80 25.80 0 +0.00(+0.00%)
Dec 11, 2017 25.80 25.80 25.80 25.80 6 +0.00(+0.00%)
Dec 08, 2017 25.80 25.80 25.80 25.80 146 -0.26(-0.99%)
Dec 07, 2017 26.06 26.06 26.06 26.06 1,468,801 -0.01(-0.04%)
Dec 06, 2017 26.07 26.07 26.07 26.07 1,062 -0.05(-0.18%)
Dec 05, 2017 26.21 26.23 26.12 26.12 431 +0.10(+0.37%)
Dec 04, 2017 26.02 26.02 26.02 26.02 62 +0.00(+0.00%)
Dec 01, 2017 26.12 26.12 26.02 325 -0.10(-0.37%)
Nov 30, 2017 26.12 26.12 26.12 26.12 0 +0.00(+0.00%)
Nov 29, 2017 26.10 26.12 26.10 26.12 642 +0.13(+0.52%)
Nov 28, 2017 25.98 25.98 25.98 25.98 1 +0.24(+0.93%)
Nov 27, 2017 25.75 25.75 25.75 25.75 0 +0.00(+0.00%)
Nov 24, 2017 25.75 25.75 25.75 25.75 0 +0.00(+0.00%)
Nov 22, 2017 25.75 25.75 25.75 25.75 5,560 +0.00(+0.00%)
Nov 21, 2017 25.75 25.75 25.75 25.75 5,560 +0.15(+0.60%)
Nov 20, 2017 25.60 25.60 25.59 25.59 1,049 +0.28(+1.09%)
Nov 17, 2017 25.32 25.32 25.32 25.32 1 +0.00(+0.00%)
Nov 16, 2017 25.32 25.32 25.32 25.32 1,468,696 +0.00(+0.00%)
Nov 15, 2017 25.32 25.32 25.32 25.32 107 -0.12(-0.48%)
Nov 14, 2017 25.44 25.44 25.44 25.44 52 +0.00(+0.00%)
Nov 13, 2017 25.44 25.44 25.44 25.44 104 -0.06(-0.22%)
Nov 10, 2017 25.50 25.50 25.50 25.50 0 +0.00(+0.00%)
Nov 09, 2017 25.50 25.50 25.50 25.50 1,468,748 +0.00(+0.00%)
Nov 08, 2017 25.50 25.51 25.50 25.50 19,680 -0.16(-0.61%)
Nov 07, 2017 25.65 25.65 25.65 25.65 52 +0.00(+0.00%)
Nov 06, 2017 25.65 25.65 25.65 25.65 0 +0.00(+0.00%)
Nov 03, 2017 25.65 25.65 25.65 25.65 0 +0.00(+0.00%)
Nov 02, 2017 25.65 25.65 25.65 25.65 0 +0.00(+0.00%)
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.