Canada markets open in 5 hours 12 minutes

Copper Place Global Dividend Growth ETF (GDVD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
23.86+0.06 (+0.27%)
At close: 03:31PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 29, 202423.8623.8623.8623.8623.86100
Apr 26, 202423.7923.8323.7923.8023.804,900
Apr 25, 202423.5823.7323.4323.6623.661,500
Apr 24, 202423.7123.7123.7123.7123.71100
Apr 23, 202423.7623.7623.7623.7623.76100
Apr 23, 20240.046 Dividend
Apr 22, 202423.4123.5523.4123.5523.50700
Apr 19, 202423.1523.2823.1523.2723.2242,600
Apr 18, 202423.1823.2823.1823.2123.172,900
Apr 17, 202423.4123.4123.2923.2923.244,200
Apr 16, 202423.3423.4923.3123.3523.303,000
Apr 15, 202423.5223.5223.4923.4923.453,200
Apr 12, 202423.8223.8223.5823.6623.6122,800
Apr 11, 202423.9524.0823.9524.0824.032,500
Apr 10, 202424.0024.0223.9023.9323.8817,300
Apr 09, 202424.1424.2124.1224.2124.176,000
Apr 08, 202424.1724.1924.1724.1724.12800
Apr 05, 202423.9624.1123.9624.1124.071,300
Apr 04, 202424.2824.2823.9723.9723.92800
Apr 03, 202424.1124.1724.1124.1424.0911,200
Apr 02, 202424.0124.0723.9824.0624.013,000
Apr 01, 202424.1324.1624.1224.1624.111,300
Mar 28, 202424.1824.1824.1824.1824.13400
Mar 27, 202424.0524.1624.0524.1624.114,200
Mar 26, 202424.0924.0924.0024.0023.95500
Mar 25, 202423.9924.0123.9924.0123.97400
Mar 22, 202424.1624.1624.0424.0423.993,900
Mar 22, 20240.106 Dividend
Mar 21, 202424.3324.3424.3024.3424.191,200
Mar 20, 202424.1424.3224.1424.3224.162,100
Mar 19, 202424.0424.1524.0424.1123.962,000
Mar 18, 202424.1124.1124.0824.0823.93300
Mar 15, 202424.0324.0724.0324.0723.92100
Mar 14, 202424.0824.0824.0824.0823.92100
Mar 13, 202424.2824.3424.2724.3324.185,700
Mar 12, 202424.2324.3024.1724.2724.125,100
Mar 11, 202424.0624.1524.0624.1524.002,900
Mar 08, 202424.1724.1724.1724.1724.02600
Mar 07, 202424.1924.2024.1824.2024.053,600
Mar 06, 202423.9423.9923.9023.9223.771,600
Mar 05, 202423.6823.7323.6723.7323.58400
Mar 04, 202423.8023.8123.7923.7923.64400
Mar 01, 202423.8123.8923.7923.8423.699,100
Feb 29, 202423.6523.7123.6523.6823.531,900
Feb 28, 202423.6923.7323.6523.6523.502,600
Feb 27, 202423.7823.7823.7823.7823.63100
Feb 26, 202423.8823.8823.7623.7923.644,500
Feb 23, 202423.8923.8923.8823.8823.73200
Feb 22, 202423.7923.8423.7923.8423.692,100
Feb 22, 20240.027 Dividend
Feb 21, 202423.5923.6823.5923.6723.50900
Feb 20, 202423.6423.6923.5923.5923.421,900
Feb 16, 202423.6023.6123.6023.6023.421,400
Feb 15, 202423.5823.5923.5523.5923.423,300
Feb 14, 202423.3323.4123.3323.4123.236,300
Feb 13, 202423.1823.2223.0723.1522.983,000
Feb 12, 202423.5823.6423.5623.5723.393,600
Feb 09, 202423.5423.5923.4723.5723.3924,500
Feb 08, 202423.4723.5123.3823.5023.32208,000
Feb 07, 202423.5623.5623.5523.5623.38800
Feb 06, 202423.4523.4623.4523.4623.291,600
Feb 05, 202423.2323.3423.2323.2523.084,200
Feb 02, 202423.3823.4323.3823.3923.215,200
Feb 01, 202423.3823.5923.3823.5523.373,200
Jan 31, 202423.4623.4623.2723.2723.104,000
Jan 30, 202423.4223.5023.4223.4223.25600
Jan 29, 202423.3523.5023.3523.5023.325,600
Jan 26, 202423.3923.4323.3523.4123.24118,700
Jan 25, 202423.1923.2623.1923.2623.0933,400
Jan 24, 202423.3123.3523.1923.1923.014,800
Jan 23, 202422.9923.1022.9923.0922.923,900
Jan 22, 202423.0923.1023.0923.1022.93500
Jan 19, 202422.9623.0822.9623.0822.91400
Jan 18, 202422.9822.9822.9822.9822.81-
Jan 17, 202422.7922.8122.7622.8122.641,800
Jan 16, 202423.0523.0822.9723.0222.854,600
Jan 12, 202423.3623.3623.3123.3423.172,300
Jan 11, 202423.0823.2423.0823.2423.071,200
Jan 10, 202423.2623.3023.2423.2423.073,000
Jan 09, 202423.1423.2023.1423.1923.021,100
Jan 08, 202423.2923.3623.2923.3623.191,800
Jan 05, 202423.1623.1823.1623.1823.01500
Jan 04, 202423.1723.1923.1523.1622.983,500
Jan 03, 202423.1123.1823.1123.1622.984,500
Jan 02, 202423.3023.3023.2623.2723.105,700
Dec 29, 202323.4023.4723.3823.4723.291,000
Dec 28, 202323.4623.4823.4623.4823.311,100
Dec 27, 202323.4223.5123.4223.4823.318,000
Dec 26, 202323.3523.4523.3523.3923.213,800
Dec 22, 202323.2723.3923.2523.3023.1234,000
Dec 21, 202323.2023.2623.1323.2623.093,900
Dec 20, 202323.1923.1922.9722.9722.80400
Dec 19, 202323.2423.2423.2023.2123.041,400
Dec 18, 202323.1023.1023.0723.0722.903,400
Dec 15, 202323.1523.1522.9923.0222.85300
Dec 14, 202323.2223.2223.1823.2023.034,000
Dec 14, 20230.067 Dividend
Dec 13, 202322.6523.0122.6523.0122.772,500
Dec 12, 202322.6222.7222.6222.7222.494,100
Dec 11, 202322.5922.7222.5922.6722.444,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...