Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 )

11.38 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 3, 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 (%)
Mar 31, 2020 6.510 6.510 6.346 6.367 23,402 +0.04(+0.67%)
Mar 30, 2020 6.585 6.585 5.991 6.325 13,078 -0.18(-2.78%)
Mar 27, 2020 6.593 6.600 6.377 6.506 11,180 -0.01(-0.12%)
Mar 26, 2020 6.085 6.845 6.085 6.514 11,166 +0.45(+7.42%)
Mar 25, 2020 5.825 6.444 5.600 6.064 33,093 +0.35(+6.06%)
Mar 24, 2020 5.636 5.890 5.513 5.717 40,503 +0.41(+7.81%)
Mar 23, 2020 5.615 5.643 4.854 5.303 45,286 -0.58(-9.91%)
Mar 20, 2020 6.158 6.390 5.738 5.886 26,226 +0.18(+3.13%)
Mar 19, 2020 5.057 5.926 4.919 5.708 53,437 +0.46(+8.67%)
Mar 18, 2020 6.433 6.433 4.934 5.252 67,536 -1.25(-19.18%)
Mar 17, 2020 6.535 6.971 6.339 6.498 172,033 -0.22(-3.34%)
Mar 16, 2020 7.324 7.802 6.723 6.723 72,566 -0.88(-11.62%)
Mar 13, 2020 7.726 7.726 7.317 7.607 31,333 +0.21(+2.84%)
Mar 12, 2020 8.578 8.578 7.382 7.397 45,812 -1.04(-12.36%)
Mar 11, 2020 8.904 8.904 8.440 8.440 38,704 -0.46(-5.21%)
Mar 10, 2020 9.172 9.172 8.693 8.904 20,840 +0.02(+0.27%)
Mar 09, 2020 9.244 9.418 8.715 8.880 100,115 -0.78(-8.05%)
Mar 06, 2020 9.606 9.795 9.606 9.657 11,180 -0.27(-2.70%)
Mar 05, 2020 10.04 10.04 9.896 9.925 19,134 -0.20(-2.00%)
Mar 04, 2020 9.853 10.16 9.853 10.13 18,684 +0.22(+2.22%)
Mar 03, 2020 10.11 10.13 9.887 9.908 22,661 -0.03(-0.25%)
Mar 02, 2020 9.608 9.952 9.567 9.934 45,127 +0.35(+3.67%)
Feb 28, 2020 9.675 9.675 9.394 9.582 45,739 -0.29(-2.98%)
Feb 27, 2020 10.19 10.19 9.854 9.876 50,296 -0.37(-3.62%)
Feb 26, 2020 10.26 10.38 10.24 10.25 19,057 -0.01(-0.11%)
Feb 25, 2020 10.65 10.65 10.21 10.26 48,223 -0.34(-3.19%)
Feb 24, 2020 10.67 10.67 10.56 10.60 73,681 -0.17(-1.59%)
Feb 21, 2020 10.77 10.80 10.74 10.77 22,521 -0.06(-0.52%)
Feb 20, 2020 10.81 10.82 10.79 10.82 9,727 +0.04(+0.40%)
Feb 19, 2020 10.86 10.86 10.78 10.78 8,474 -0.03(-0.27%)
Feb 18, 2020 10.80 10.82 10.79 10.81 14,614 +0.01(+0.07%)
Feb 14, 2020 10.80 10.80 10.79 10.80 9,592 +0.02(+0.17%)
Feb 13, 2020 10.79 10.80 10.77 10.78 22,763 +0.01(+0.07%)
Feb 12, 2020 10.78 10.78 10.77 10.78 5,282 +0.05(+0.43%)
Feb 11, 2020 10.70 10.75 10.70 10.73 54,229 +0.02(+0.20%)
Feb 10, 2020 10.69 10.71 10.68 10.71 6,806 +0.01(+0.07%)
Feb 07, 2020 10.70 10.72 10.69 10.70 13,624 -0.02(-0.21%)
Feb 06, 2020 10.75 10.75 10.72 10.72 14,496 +0.01(+0.07%)
Feb 05, 2020 10.62 10.71 10.62 10.71 17,017 +0.05(+0.49%)
Feb 04, 2020 10.67 10.68 10.66 10.66 7,510 +0.05(+0.51%)
Feb 03, 2020 10.58 10.65 10.58 10.61 11,044 +0.03(+0.27%)
Jan 31, 2020 10.64 10.64 10.58 10.58 8,536 -0.08(-0.74%)
Jan 30, 2020 10.66 10.67 10.63 10.66 11,383 -0.03(-0.27%)
Jan 29, 2020 10.66 10.71 10.66 10.69 11,593 +0.02(+0.20%)
Jan 28, 2020 10.60 10.67 10.60 10.66 11,921 +0.05(+0.49%)
Jan 27, 2020 10.65 10.65 10.59 10.61 38,022 -0.07(-0.65%)
Jan 24, 2020 10.77 10.78 10.66 10.68 10,495 -0.06(-0.60%)
Jan 23, 2020 10.75 10.75 10.70 10.75 8,750 +0.01(+0.06%)
Jan 22, 2020 10.79 10.79 10.73 10.74 13,452 +0.00(+0.01%)
Jan 21, 2020 10.78 10.78 10.73 10.74 58,930 -0.03(-0.30%)
Jan 17, 2020 10.76 10.80 10.75 10.77 272,612 +0.01(+0.10%)
Jan 16, 2020 10.76 10.77 10.75 10.76 11,709 +0.03(+0.30%)
Jan 15, 2020 10.71 10.74 10.70 10.73 11,374 +0.03(+0.27%)
Jan 14, 2020 10.69 10.71 10.68 10.70 21,303 +0.03(+0.24%)
Jan 13, 2020 10.63 10.70 10.63 10.68 38,178 +0.04(+0.37%)
Jan 10, 2020 10.63 10.65 10.60 10.64 63,115 -0.01(-0.10%)
Jan 09, 2020 10.61 10.66 10.61 10.65 18,688 +0.04(+0.34%)
Jan 08, 2020 10.63 10.64 10.58 10.61 29,634 -0.01(-0.13%)
Jan 07, 2020 10.63 10.63 10.59 10.63 15,775 +0.00(+0.00%)
Jan 06, 2020 10.60 10.64 10.58 10.63 40,854 +0.03(+0.27%)
Jan 03, 2020 10.57 10.62 10.57 10.60 11,195 +0.02(+0.21%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.