Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

24.72 +0.10 (+0.41%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Jan 19, 2021 30.51 30.51 30.51 0 -0.08(-0.27%)
Jan 15, 2021 30.79 30.82 30.56 30.59 6,588 -0.27(-0.88%)
Jan 14, 2021 31.05 31.05 30.86 30.86 58,005 +0.07(+0.22%)
Jan 13, 2021 30.85 30.92 30.71 30.79 6,937 -0.22(-0.72%)
Jan 12, 2021 30.87 31.33 30.72 31.02 304,050 +0.24(+0.78%)
Jan 11, 2021 30.66 30.92 30.66 30.78 3,732 -0.16(-0.52%)
Jan 08, 2021 30.64 30.94 30.64 30.94 522 +0.21(+0.69%)
Jan 07, 2021 30.56 30.74 30.56 30.73 2,630 +0.24(+0.79%)
Jan 06, 2021 30.56 30.67 30.32 30.49 9,899 +0.24(+0.79%)
Jan 05, 2021 30.10 30.33 30.10 30.25 3,670 +0.33(+1.11%)
Jan 04, 2021 29.85 29.97 29.73 29.91 7,763 -0.34(-1.12%)
Dec 31, 2020 30.25 30.25 30.25 2,683 +0.10(+0.35%)
Dec 30, 2020 30.18 30.24 30.14 30.15 2,683 +0.03(+0.10%)
Dec 29, 2020 29.91 30.12 29.91 30.12 3,021 -0.63(-2.04%)
Dec 28, 2020 30.83 30.86 30.73 30.74 7,797 +0.44(+1.44%)
Dec 24, 2020 30.25 30.50 30.25 30.31 5,647 +0.06(+0.20%)
Dec 23, 2020 30.27 30.36 30.14 30.25 4,838 +0.08(+0.28%)
Dec 22, 2020 30.15 30.22 30.04 30.16 9,387 -0.16(-0.52%)
Dec 21, 2020 29.84 30.40 29.84 30.32 6,165 -0.13(-0.41%)
Dec 18, 2020 30.42 30.49 30.19 30.45 6,797 -0.06(-0.21%)
Dec 17, 2020 30.49 30.52 30.49 30.51 2,818 +0.14(+0.45%)
Dec 16, 2020 30.29 30.37 30.22 30.37 1,218 +0.10(+0.32%)
Dec 15, 2020 30.13 30.28 30.13 30.28 392 +0.31(+1.03%)
Dec 14, 2020 30.06 30.26 29.97 29.97 1,261 -0.24(-0.78%)
Dec 11, 2020 29.89 30.24 29.86 30.20 3,869 -0.00(-0.01%)
Dec 10, 2020 30.14 30.20 30.14 30.20 1,423 +0.02(+0.06%)
Dec 09, 2020 30.33 30.33 30.10 30.19 6,937 -0.02(-0.07%)
Dec 08, 2020 30.21 30.21 30.21 30.21 5,281,256 +0.01(+0.03%)
Dec 07, 2020 30.15 30.26 30.15 30.20 2,314 +0.12(+0.39%)
Dec 04, 2020 30.16 30.29 30.08 30.08 5,124 +0.08(+0.27%)
Dec 03, 2020 30.00 30.05 29.87 30.00 1,721 +0.10(+0.33%)
Dec 02, 2020 29.80 29.90 29.71 29.90 1,340 -0.03(-0.09%)
Dec 01, 2020 29.74 29.96 29.74 29.93 3,512 +0.24(+0.82%)
Nov 30, 2020 29.58 29.69 29.49 29.69 4,898 -0.08(-0.28%)
Nov 27, 2020 29.79 29.82 29.70 29.77 2,300 +0.06(+0.21%)
Nov 25, 2020 29.61 29.78 29.61 29.71 3,032 -0.13(-0.44%)
Nov 24, 2020 29.65 29.84 29.65 29.84 2,389 +0.42(+1.44%)
Nov 23, 2020 29.30 29.52 29.23 29.41 2,965 +0.17(+0.59%)
Nov 20, 2020 29.18 29.55 29.18 29.24 4,496 -0.06(-0.20%)
Nov 19, 2020 29.11 29.30 29.07 29.30 1,644 +0.11(+0.37%)
Nov 18, 2020 29.48 29.48 29.19 29.19 1,856 -0.15(-0.53%)
Nov 17, 2020 29.20 29.41 29.09 29.35 4,857 -0.10(-0.35%)
Nov 16, 2020 29.36 29.51 29.29 29.45 5,079 +0.25(+0.86%)
Nov 13, 2020 28.95 29.21 28.95 29.20 1,464 +0.65(+2.27%)
Nov 12, 2020 28.71 28.73 28.55 28.55 1,947 -0.48(-1.66%)
Nov 11, 2020 29.02 29.07 28.96 29.03 1,716 +0.20(+0.70%)
Nov 10, 2020 28.73 28.85 28.73 28.83 514 -0.11(-0.37%)
Nov 09, 2020 29.02 29.28 28.94 28.94 1,886 +0.80(+2.86%)
Nov 06, 2020 28.15 28.21 28.09 28.13 1,045 +0.06(+0.22%)
Nov 05, 2020 28.02 28.10 28.02 28.07 2,239 +0.58(+2.12%)
Nov 04, 2020 27.76 27.76 27.49 27.49 1,960 +0.22(+0.81%)
Nov 03, 2020 27.13 27.27 27.13 27.27 1,067 +0.61(+2.27%)
Nov 02, 2020 26.53 26.81 26.53 26.66 4,403 +0.46(+1.77%)
Oct 30, 2020 26.08 26.26 26.08 26.19 2,718 -0.47(-1.76%)
Oct 29, 2020 26.37 26.66 26.34 26.66 1,653 +0.40(+1.51%)
Oct 28, 2020 26.42 26.51 26.26 26.27 1,164 -0.78(-2.88%)
Oct 27, 2020 27.20 27.28 27.05 27.05 1,885 -0.27(-0.97%)
Oct 26, 2020 27.12 27.31 27.12 27.31 1,350 -0.64(-2.28%)
Oct 23, 2020 28.00 28.13 27.92 27.95 5,019 -0.05(-0.19%)
Oct 22, 2020 27.69 28.05 27.69 28.01 1,566 +0.25(+0.89%)
Oct 21, 2020 27.64 27.78 27.64 27.76 745 -0.12(-0.44%)
Oct 20, 2020 27.77 27.88 27.77 27.88 1,596 +0.16(+0.59%)
Oct 19, 2020 27.82 28.15 27.72 27.72 1,378 -0.35(-1.25%)
Oct 16, 2020 28.00 28.14 28.00 28.07 3,346 +0.14(+0.50%)
Oct 15, 2020 27.64 27.93 27.64 27.93 405 -0.22(-0.78%)
Oct 14, 2020 27.83 28.15 27.83 28.15 1,382 +0.07(+0.25%)
Oct 13, 2020 28.01 28.08 27.97 28.08 564 -0.16(-0.57%)
Oct 12, 2020 28.13 28.39 28.07 28.24 4,613 +0.29(+1.02%)
Oct 09, 2020 27.88 28.12 27.87 27.96 2,196 +0.15(+0.53%)
Oct 08, 2020 27.62 27.81 27.56 27.81 944 +0.36(+1.31%)
Oct 07, 2020 27.28 27.45 27.26 27.45 864 +0.27(+0.99%)
Oct 06, 2020 27.29 27.62 27.18 27.18 4,014 -0.13(-0.48%)
Oct 05, 2020 27.21 27.33 27.20 27.31 3,813 +0.27(+1.00%)
Oct 02, 2020 26.90 27.04 26.90 27.04 836 +0.20(+0.73%)
Oct 01, 2020 26.89 27.02 26.80 26.85 9,090 -0.33(-1.22%)
Sep 30, 2020 27.20 27.28 27.18 27.18 1,657 +0.09(+0.33%)
Sep 29, 2020 27.06 27.09 27.05 27.09 991 -0.02(-0.08%)
Sep 28, 2020 27.13 27.33 27.11 27.11 2,440 +0.37(+1.40%)
Sep 25, 2020 26.50 26.77 26.50 26.74 3,032 +0.20(+0.77%)
Sep 24, 2020 26.56 26.59 26.53 26.53 916 +0.06(+0.23%)
Sep 23, 2020 26.67 27.03 26.47 26.47 5,104 -0.40(-1.48%)
Sep 22, 2020 26.63 26.89 26.63 26.87 3,111 +0.11(+0.42%)
Sep 21, 2020 26.60 26.76 26.60 26.76 941 -0.45(-1.65%)
Sep 18, 2020 27.35 27.44 27.21 27.21 1,777 -0.26(-0.94%)
Sep 17, 2020 27.25 27.54 27.25 27.46 1,401 -0.11(-0.40%)
Sep 16, 2020 27.69 27.84 27.57 27.57 2,172 -0.04(-0.14%)
Sep 15, 2020 27.63 27.74 27.61 27.61 1,208 +0.22(+0.80%)
Sep 14, 2020 27.48 27.54 27.39 27.39 2,708 +0.26(+0.95%)
Sep 11, 2020 26.99 27.15 26.99 27.14 732 +0.15(+0.55%)
Sep 10, 2020 27.38 27.40 26.99 26.99 3,953 -0.33(-1.22%)
Sep 09, 2020 27.27 27.34 27.26 27.32 841 +0.49(+1.82%)
Sep 08, 2020 26.97 27.11 26.83 26.83 3,656 -0.64(-2.33%)
Sep 04, 2020 27.12 27.47 27.03 27.47 3,764 +0.02(+0.07%)
Sep 03, 2020 27.73 27.73 27.43 27.45 576 -0.81(-2.88%)
Sep 02, 2020 27.92 28.27 27.92 28.27 1,672 +0.42(+1.49%)
Sep 01, 2020 27.71 27.85 27.71 27.85 1,906 +0.11(+0.40%)
Aug 31, 2020 27.86 27.86 27.71 27.74 3,339 -0.16(-0.56%)
Aug 28, 2020 27.70 27.96 27.69 27.90 4,810 +0.06(+0.22%)
Aug 27, 2020 27.76 27.90 27.73 27.83 1,375 +0.07(+0.27%)
Aug 26, 2020 27.54 27.76 27.54 27.76 636 +0.26(+0.93%)
Aug 25, 2020 27.49 27.56 27.49 27.50 1,819 -0.04(-0.13%)
Aug 24, 2020 27.43 27.54 27.43 27.54 1,705 +0.28(+1.04%)
Aug 21, 2020 27.07 27.25 27.07 27.25 732 +0.03(+0.10%)
Aug 20, 2020 27.14 27.23 27.14 27.23 1,592 -0.03(-0.12%)
Aug 19, 2020 27.48 27.48 27.26 27.26 468 -0.03(-0.12%)
Aug 18, 2020 27.27 27.29 27.27 27.29 2,196,454 -0.05(-0.18%)
Aug 17, 2020 27.41 27.42 27.34 27.34 1,652 +0.14(+0.51%)
Aug 14, 2020 27.29 27.30 27.20 27.20 732 -0.13(-0.48%)
Aug 13, 2020 27.38 27.52 27.34 27.34 1,131 -0.11(-0.42%)
Aug 12, 2020 27.45 27.45 27.45 27.45 972 +0.45(+1.65%)
Aug 11, 2020 27.35 27.35 27.00 27.00 5,229,072 +0.04(+0.16%)
Aug 10, 2020 26.96 26.96 26.96 26.96 104 +0.08(+0.31%)
Aug 07, 2020 26.49 26.88 26.49 26.88 3,032 +0.02(+0.06%)
Aug 06, 2020 26.73 26.86 26.73 26.86 1,116 +0.09(+0.35%)
Aug 05, 2020 26.64 26.77 26.64 26.77 1,323 +0.14(+0.51%)
Aug 04, 2020 26.57 26.63 26.57 26.63 5,230,104 -0.11(-0.41%)
Aug 03, 2020 26.57 26.74 26.57 26.74 2,100 +0.39(+1.49%)
Jul 31, 2020 26.15 26.36 26.04 26.35 1,882 -0.16(-0.62%)
Jul 30, 2020 26.52 26.52 26.39 26.51 450 -0.35(-1.32%)
Jul 29, 2020 26.56 26.89 26.56 26.87 11,015 +0.46(+1.74%)
Jul 28, 2020 26.50 26.50 26.41 26.41 1,568 -0.31(-1.17%)
Jul 27, 2020 26.65 26.72 26.65 26.72 1,664 +0.34(+1.29%)
Jul 24, 2020 26.42 26.60 26.38 26.38 1,150 -0.04(-0.15%)
Jul 23, 2020 26.58 26.78 26.42 26.42 3,126 -0.21(-0.80%)
Jul 22, 2020 26.56 26.64 26.56 26.64 805 +0.23(+0.87%)
Jul 21, 2020 26.53 26.85 26.39 26.41 1,035 +0.24(+0.93%)
Jul 20, 2020 26.01 26.16 26.01 26.16 1,570 +0.02(+0.10%)
Jul 17, 2020 26.04 26.14 26.04 26.14 2,405 +0.06(+0.22%)
Jul 16, 2020 25.89 26.08 25.89 26.08 872 +0.01(+0.04%)
Jul 15, 2020 25.98 26.12 25.98 26.07 2,225 +0.28(+1.09%)
Jul 14, 2020 25.54 25.79 25.54 25.79 1,173 +0.43(+1.68%)
Jul 13, 2020 25.59 26.03 25.36 25.36 4,285 -0.12(-0.49%)
Jul 10, 2020 25.27 25.49 25.22 25.49 2,823 +0.35(+1.39%)
Jul 09, 2020 24.98 25.14 24.90 25.14 3,484 -0.23(-0.90%)
Jul 08, 2020 25.27 25.37 25.27 25.37 1,977 +0.04(+0.14%)
Jul 07, 2020 25.33 25.59 25.29 25.33 3,684 -0.21(-0.81%)
Jul 06, 2020 25.42 25.54 25.41 25.54 1,416 +0.46(+1.84%)
Jul 02, 2020 25.23 25.23 25.08 25.08 732 +0.14(+0.55%)
Jul 01, 2020 24.97 24.97 24.94 24.94 774 -0.18(-0.73%)
Jun 30, 2020 24.90 25.12 24.90 25.12 1,612 +0.28(+1.12%)
Jun 29, 2020 24.89 25.01 24.75 24.85 3,484 +0.25(+1.03%)
Jun 26, 2020 24.91 25.00 24.59 24.59 1,359 -0.51(-2.02%)
Jun 25, 2020 24.87 25.10 24.87 25.10 5,022 +0.24(+0.97%)
Jun 24, 2020 25.09 25.12 24.72 24.86 5,274 -0.62(-2.43%)
Jun 23, 2020 25.54 25.60 25.48 25.48 1,468 +0.11(+0.45%)
Jun 22, 2020 25.32 25.36 25.32 25.36 936 +0.18(+0.71%)
Jun 19, 2020 25.43 25.46 25.18 25.18 4,078 -0.06(-0.25%)
Jun 18, 2020 25.38 25.38 25.25 25.25 1,759 -0.08(-0.30%)
Jun 17, 2020 25.41 25.51 25.32 25.32 1,350 +0.04(+0.15%)
Jun 16, 2020 25.50 25.50 25.19 25.29 1,820 +0.33(+1.33%)
Jun 15, 2020 24.75 24.95 24.33 24.95 1,326 +0.17(+0.68%)
Jun 12, 2020 24.94 24.94 24.35 24.79 3,660 +0.39(+1.61%)
Jun 11, 2020 24.86 24.89 24.39 24.39 3,078 -1.44(-5.56%)
Jun 10, 2020 25.83 25.98 25.80 25.83 4,342 -0.16(-0.62%)
Jun 09, 2020 25.82 26.00 25.82 25.99 1,319 -0.22(-0.86%)
Jun 08, 2020 25.99 26.59 25.99 26.22 4,526 -0.08(-0.32%)
Jun 05, 2020 26.14 26.30 26.12 26.30 2,614 +0.80(+3.15%)
Jun 04, 2020 25.44 25.50 25.44 25.50 627 +0.04(+0.15%)
Jun 03, 2020 25.39 25.49 25.38 25.46 2,221 +0.61(+2.45%)
Jun 02, 2020 24.81 25.02 24.74 24.85 3,675 +0.20(+0.80%)
Jun 01, 2020 24.53 24.72 24.53 24.65 1,589 +0.17(+0.68%)
May 29, 2020 24.29 24.48 24.25 24.48 2,300 -0.00(-0.02%)
May 28, 2020 24.58 24.75 24.49 24.49 1,620 +0.01(+0.02%)
May 27, 2020 24.22 24.48 24.22 24.48 1,024 +0.33(+1.37%)
May 26, 2020 24.00 24.25 23.95 24.15 2,861 +0.64(+2.73%)
May 22, 2020 23.45 23.57 23.45 23.51 1,045 +0.02(+0.09%)
May 21, 2020 23.53 23.54 23.49 23.49 1,197 -0.25(-1.05%)
May 20, 2020 23.75 23.97 23.74 23.74 516 +0.37(+1.58%)
May 19, 2020 23.55 23.58 23.37 23.37 504 -0.23(-0.98%)
May 18, 2020 23.05 23.66 23.05 23.60 2,451 +0.94(+4.14%)
May 15, 2020 22.41 22.74 22.41 22.66 1,673 +0.04(+0.19%)
May 14, 2020 22.30 22.62 22.29 22.62 5,361 +0.15(+0.65%)
May 13, 2020 22.42 22.47 22.40 22.47 750 -0.41(-1.79%)
May 12, 2020 23.26 23.26 22.88 22.88 3,994 -0.43(-1.84%)
May 11, 2020 23.31 23.31 23.31 23.31 0 -0.12(-0.51%)
May 08, 2020 23.37 23.50 23.37 23.43 1,673 +0.46(+1.98%)
May 07, 2020 23.02 23.06 22.98 22.98 1,239 +0.36(+1.58%)
May 06, 2020 22.84 22.89 22.62 22.62 5,473 -0.33(-1.44%)
May 05, 2020 22.99 23.16 22.87 22.95 4,828 +0.14(+0.60%)
May 04, 2020 22.62 22.81 22.62 22.81 1,189 +0.03(+0.14%)
May 01, 2020 22.91 22.95 22.73 22.78 4,287 -0.61(-2.62%)
Apr 30, 2020 23.34 23.44 23.28 23.39 3,292 -0.43(-1.79%)
Apr 29, 2020 23.68 23.85 23.68 23.82 867 +0.36(+1.55%)
Apr 28, 2020 23.43 23.49 23.43 23.45 1,012 +0.29(+1.24%)
Apr 27, 2020 22.96 23.17 22.96 23.17 990 +0.40(+1.75%)
Apr 24, 2020 22.51 22.79 22.50 22.77 4,810 +0.28(+1.26%)
Apr 23, 2020 22.75 22.86 22.49 22.49 1,911 -0.11(-0.50%)
Apr 22, 2020 22.48 22.76 22.48 22.60 6,820 +0.35(+1.58%)
Apr 21, 2020 22.13 22.35 22.08 22.25 1,264 -0.55(-2.42%)
Apr 20, 2020 23.00 23.06 22.80 22.80 1,252 -0.48(-2.05%)
Apr 17, 2020 23.01 23.28 22.92 23.28 2,928 +0.85(+3.80%)
Apr 16, 2020 22.33 22.51 22.30 22.42 1,178 +0.07(+0.32%)
Apr 15, 2020 22.42 22.42 22.35 22.35 232 -0.72(-3.13%)
Apr 14, 2020 22.85 23.09 22.85 23.07 3,436 +0.34(+1.49%)
Apr 13, 2020 22.38 22.73 22.27 22.73 2,983 -0.09(-0.42%)
Apr 09, 2020 22.61 23.00 22.61 22.83 2,509 +0.37(+1.66%)
Apr 08, 2020 21.87 22.50 21.87 22.46 2,374 +0.68(+3.12%)
Apr 07, 2020 22.37 22.37 21.78 21.78 2,186 +0.00(+0.01%)
Apr 06, 2020 21.59 21.77 21.57 21.77 4,852 +1.17(+5.70%)
Apr 03, 2020 20.68 20.68 20.55 20.60 627 -0.21(-0.99%)
Apr 02, 2020 20.63 20.81 20.63 20.81 4,423 +0.19(+0.94%)
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.