Skip to main content
logo
Global X SuperDividend US ETF (DIV)
NYSEARCA: DIV · Real-Time Price · USD
17.45
+0.11 (0.63%)
At close: Nov 18, 2025, 4:00 PM EST
17.53
+0.08 (0.46%)
After-hours: Nov 18, 2025, 5:15 PM EST

DIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 18, 202517.3917.5117.3517.49-0.87%153,179
Nov 17, 202517.4917.5417.3317.3417.34-0.91%950,240
Nov 14, 202517.4517.5317.3217.5017.500.29%200,199
Nov 13, 202517.4817.5717.4317.4517.45-0.29%206,732
Nov 12, 202517.5617.5617.4717.5017.50-0.34%170,993
Nov 11, 202517.3817.5717.3817.5617.561.27%249,910
Nov 10, 202517.3617.3817.2517.3417.340.29%208,278
Nov 7, 202517.1217.2917.1217.2917.290.93%291,339
Nov 6, 202517.0717.2317.0717.1317.130.12%352,081
Nov 5, 202517.0117.1517.0117.1117.110.12%343,567
Nov 4, 202517.0517.1017.0017.0916.98-0.29%203,825
Nov 3, 202517.0917.1416.9317.1417.030.06%189,994
Oct 31, 202517.0117.1416.9617.1317.020.76%174,771
Oct 30, 202517.0717.1216.9917.0016.90-0.70%199,663
Oct 29, 202517.3717.3817.0617.1217.01-1.38%311,616
Oct 28, 202517.3917.4017.2617.3617.25-0.52%200,500
Oct 27, 202517.4517.4517.3817.4517.340.23%219,497
Oct 24, 202517.4217.4717.3717.4117.300.40%194,578
Oct 23, 202517.3517.4417.2817.3417.230.64%213,579
Oct 22, 202517.1517.2617.1117.2317.120.41%258,161
Oct 21, 202517.2617.2617.1117.1617.05-0.46%263,143
Oct 20, 202517.2117.3017.1717.2417.130.29%184,267
Oct 17, 202517.0817.1917.0617.1917.080.64%175,498
Oct 16, 202517.1917.2317.0217.0816.97-0.64%206,174
Oct 15, 202517.1217.2717.0817.1917.080.82%926,082
Oct 14, 202516.8717.1016.8617.0516.940.47%255,256
Oct 13, 202516.9316.9816.8916.9716.870.71%285,359
Oct 10, 202517.1517.1816.8416.8516.75-1.69%465,016
Oct 9, 202517.3017.3517.1017.1417.03-0.98%294,296
Oct 8, 202517.3917.3917.2617.3117.20-0.35%450,789
Oct 7, 202517.4417.4417.3017.3717.26-0.40%323,233
Oct 6, 202517.6117.6117.4117.4417.33-1.08%267,320
Oct 3, 202517.6117.6917.5917.6317.52-0.23%194,322
Oct 2, 202517.7917.7917.6217.6717.45-0.62%196,211
Oct 1, 202517.7117.8217.7117.7817.560.51%202,674
Sep 30, 202517.5917.6917.5517.6917.470.63%195,978
Sep 29, 202517.7217.7317.5217.5817.36-0.62%189,553
Sep 26, 202517.6217.7517.6117.6917.470.63%127,990
Sep 25, 202517.6817.6917.5317.5817.36-0.57%149,039
Sep 24, 202517.6917.7317.6617.6817.46-0.06%131,477
Sep 23, 202517.5417.6917.5417.6917.471.03%196,922
Sep 22, 202517.5217.5717.4817.5117.30-0.40%195,388
Sep 19, 202517.7817.7817.5517.5817.36-1.01%116,369
Sep 18, 202517.7417.7817.6417.7617.540.17%134,711
Sep 17, 202517.6917.9017.6517.7317.510.62%140,243
Sep 16, 202517.6917.7417.6217.6217.40-0.40%171,034
Sep 15, 202517.7717.8017.6917.6917.47-0.23%147,259
Sep 12, 202517.8117.8217.7317.7317.51-0.56%99,396
Sep 11, 202517.6517.8317.6217.8317.611.02%203,465
Sep 10, 202517.6417.6617.5617.6517.43-0.06%181,768