Skip to main content

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

24.16 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 24.05 24.16 24.05 24.16 4,174 +0.16(+0.66%)
Mar 26, 2024 24.09 24.09 24.00 24.00 474 -0.02(-0.07%)
Mar 25, 2024 23.99 24.01 23.99 24.01 409 -0.03(-0.11%)
Mar 22, 2024 24.16 24.16 24.04 24.04 3,914 -0.30(-1.23%)
Mar 21, 2024 24.33 24.34 24.30 24.34 1,163 +0.03(+0.11%)
Mar 20, 2024 24.14 24.31 24.14 24.31 2,104 +0.20(+0.83%)
Mar 19, 2024 24.04 24.15 24.04 24.12 1,975 +0.03(+0.14%)
Mar 18, 2024 24.11 24.11 24.08 24.08 254 +0.01(+0.05%)
Mar 15, 2024 24.03 24.07 24.03 24.07 114 -0.01(-0.03%)
Mar 14, 2024 24.08 24.08 24.08 24.08 1 -0.25(-1.04%)
Mar 13, 2024 24.28 24.34 24.27 24.33 5,670 +0.06(+0.25%)
Mar 12, 2024 24.23 24.30 24.17 24.27 5,069 +0.12(+0.48%)
Mar 11, 2024 24.06 24.15 24.06 24.15 2,911 -0.02(-0.09%)
Mar 08, 2024 24.17 24.17 24.17 24.17 567 -0.03(-0.13%)
Mar 07, 2024 24.19 24.20 24.18 24.20 3,610 +0.28(+1.17%)
Mar 06, 2024 23.94 23.99 23.90 23.92 1,560 +0.20(+0.83%)
Mar 05, 2024 23.68 23.73 23.67 23.73 360 -0.06(-0.26%)
Mar 04, 2024 23.80 23.81 23.79 23.79 400 -0.05(-0.21%)
Mar 01, 2024 23.80 23.89 23.79 23.84 9,063 +0.16(+0.67%)
Feb 29, 2024 23.65 23.71 23.65 23.68 1,853 +0.03(+0.14%)
Feb 28, 2024 23.70 23.73 23.65 23.65 2,609 -0.13(-0.55%)
Feb 27, 2024 23.78 23.78 23.78 23.78 28 -0.01(-0.05%)
Feb 26, 2024 23.88 23.88 23.76 23.79 4,532 -0.09(-0.38%)
Feb 23, 2024 23.89 23.89 23.88 23.88 240 +0.04(+0.18%)
Feb 22, 2024 23.79 23.84 23.79 23.84 2,079 +0.19(+0.81%)
Feb 21, 2024 23.56 23.65 23.56 23.65 928 +0.08(+0.33%)
Feb 20, 2024 23.61 23.66 23.57 23.57 1,890 -0.00(-0.00%)
Feb 16, 2024 23.57 23.58 23.57 23.57 1,387 +0.00(+0.02%)
Feb 15, 2024 23.55 23.56 23.52 23.56 3,307 +0.18(+0.79%)
Feb 14, 2024 23.30 23.38 23.30 23.38 6,267 +0.26(+1.11%)
Feb 13, 2024 23.15 23.19 23.04 23.12 3,026 -0.42(-1.78%)
Feb 12, 2024 23.55 23.61 23.53 23.54 3,610 +0.00(+0.00%)
Feb 09, 2024 23.51 23.56 23.44 23.54 24,488 +0.07(+0.31%)
Feb 08, 2024 23.44 23.49 23.35 23.47 208,245 -0.06(-0.25%)
Feb 07, 2024 23.53 23.53 23.52 23.53 800 +0.09(+0.40%)
Feb 06, 2024 23.43 23.44 23.43 23.44 1,596 +0.21(+0.90%)
Feb 05, 2024 23.20 23.31 23.20 23.23 4,165 -0.13(-0.57%)
Feb 02, 2024 23.35 23.40 23.35 23.36 5,230 -0.16(-0.67%)
Feb 01, 2024 23.35 23.56 23.35 23.52 3,231 +0.27(+1.16%)
Jan 31, 2024 23.43 23.43 23.24 23.25 3,961 -0.15(-0.64%)
Jan 30, 2024 23.39 23.47 23.39 23.40 628 -0.07(-0.31%)
Jan 29, 2024 23.32 23.47 23.32 23.47 5,654 +0.09(+0.37%)
Jan 26, 2024 23.36 23.40 23.33 23.38 118,869 +0.15(+0.63%)
Jan 25, 2024 23.16 23.24 23.16 23.24 33,449 +0.08(+0.32%)
Jan 24, 2024 23.28 23.32 23.16 23.16 4,767 +0.10(+0.42%)
Jan 23, 2024 22.96 23.07 22.96 23.06 3,909 -0.01(-0.04%)
Jan 22, 2024 23.06 23.07 23.06 23.07 452 +0.02(+0.08%)
Jan 19, 2024 22.93 23.05 22.93 23.05 436 +0.10(+0.44%)
Jan 18, 2024 22.95 22.95 22.95 22.95 0 +0.17(+0.74%)
Jan 17, 2024 22.76 22.78 22.73 22.78 1,812 -0.21(-0.92%)
Jan 16, 2024 23.02 23.06 22.95 23.00 4,603 -0.32(-1.36%)
Jan 12, 2024 23.33 23.33 23.28 23.31 2,351 +0.10(+0.41%)
Jan 11, 2024 23.05 23.22 23.05 23.22 1,240 +0.00(+0.02%)
Jan 10, 2024 23.23 23.27 23.21 23.21 3,007 +0.04(+0.19%)
Jan 09, 2024 23.12 23.17 23.12 23.17 1,084 -0.17(-0.72%)
Jan 08, 2024 23.27 23.34 23.27 23.34 1,820 +0.18(+0.80%)
Jan 05, 2024 23.13 23.15 23.13 23.15 510 +0.02(+0.09%)
Jan 04, 2024 23.15 23.16 23.12 23.13 3,496 +0.00(+0.01%)
Jan 03, 2024 23.08 23.15 23.08 23.13 4,495 -0.12(-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.