Skip to main content
logo
Global X SuperDividend US ETF (DIV)
NYSEARCA: DIV · Real-Time Price · USD
17.65
-0.13 (-0.73%)
At close: Sep 8, 2025, 4:00 PM
17.69
+0.04 (0.23%)
After-hours: Sep 8, 2025, 5:02 PM EDT

DIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 202517.6017.6617.5917.66--0.67%169,022
Sep 5, 202517.7317.8317.6417.7817.780.51%170,140
Sep 4, 202517.6817.7417.6217.6917.69-0.28%274,328
Sep 3, 202517.7517.8217.6817.7417.63-0.34%143,793
Sep 2, 202517.8917.9717.7717.8017.69-0.89%200,256
Aug 29, 202517.8917.9817.8917.9617.850.39%371,458
Aug 28, 202517.9517.9517.7717.8917.78-0.06%174,306
Aug 27, 202517.8117.9117.7917.9017.790.62%137,676
Aug 26, 202517.8417.8417.7417.7917.68-0.28%562,059
Aug 25, 202517.9617.9817.8217.8417.73-0.78%119,197
Aug 22, 202517.8118.0317.7817.9817.871.30%218,932
Aug 21, 202517.6717.7617.6317.7517.640.34%75,125
Aug 20, 202517.6517.7617.6517.6917.580.57%115,262
Aug 19, 202517.5517.6717.5317.5917.480.29%134,450
Aug 18, 202517.6017.6217.5417.5417.43-0.28%206,583
Aug 15, 202517.6517.6617.5517.5917.48-0.28%81,658
Aug 14, 202517.7017.7517.5617.6417.53-0.56%190,718
Aug 13, 202517.6217.7617.5617.7417.631.03%238,912
Aug 12, 202517.4217.5717.3817.5617.451.27%143,355
Aug 11, 202517.4117.4817.3117.3417.24-0.12%143,460
Aug 8, 202517.3917.4817.3517.3617.26-0.23%197,457
Aug 7, 202517.4117.4517.3117.4017.290.29%401,216
Aug 6, 202517.4717.5417.3517.3517.25-0.69%140,737
Aug 5, 202517.5017.5017.3717.4717.36-0.34%147,224
Aug 4, 202517.4917.5817.4817.5317.320.40%247,531
Aug 1, 202517.5917.5917.4217.4617.25-0.80%178,476
Jul 31, 202517.6017.7017.5217.6017.39-0.34%172,599
Jul 30, 202517.8417.8417.5917.6617.45-0.90%124,432
Jul 29, 202517.7717.8317.7017.8217.600.62%193,551
Jul 28, 202517.8317.8317.7117.7117.49-0.73%187,959
Jul 25, 202517.8517.9117.7417.8417.620.11%104,755
Jul 24, 202518.0418.0417.8217.8217.60-1.60%157,203
Jul 23, 202518.0018.1117.9818.1117.890.89%165,532
Jul 22, 202517.7317.9617.6817.9517.731.47%104,603
Jul 21, 202517.7517.7617.6517.6917.48-128,433
Jul 18, 202517.7917.8017.6717.6917.48-0.28%484,036
Jul 17, 202517.7117.7617.6517.7417.520.34%156,946
Jul 16, 202517.7317.7317.5717.6817.470.11%131,627
Jul 15, 202517.9417.9517.6517.6617.45-1.40%124,753
Jul 14, 202517.9017.9517.8017.9117.69-0.11%118,428
Jul 11, 202517.9217.9817.8317.9317.71-0.06%159,279
Jul 10, 202517.8118.0017.7717.9417.720.79%138,045
Jul 9, 202517.8717.8717.7517.8017.58-0.34%108,596
Jul 8, 202517.7617.9017.7017.8617.640.56%136,780
Jul 7, 202517.8317.9117.6817.7617.54-0.50%226,503
Jul 3, 202517.8017.8917.8017.8517.63-0.34%119,929
Jul 2, 202517.7717.9417.7317.9117.581.02%201,350
Jul 1, 202517.5517.8717.5517.7317.410.85%200,783
Jun 30, 202517.5817.6117.4917.5817.260.06%198,311
Jun 27, 202517.6417.7217.5117.5717.25-0.34%167,318