Global X SuperDividend US ETF (DIV)
NYSEARCA: DIV · Real-Time Price · USD
17.34
-0.11 (-0.63%)
Oct 28, 2025, 11:16 AM EDT - Market open
DIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 17.39 | 17.39 | 17.27 | 17.26 | - | -1.09% | 36,417 |
| Oct 27, 2025 | 17.45 | 17.45 | 17.38 | 17.45 | 17.45 | 0.23% | 219,497 |
| Oct 24, 2025 | 17.42 | 17.47 | 17.37 | 17.41 | 17.41 | 0.40% | 194,578 |
| Oct 23, 2025 | 17.35 | 17.44 | 17.28 | 17.34 | 17.34 | 0.64% | 213,579 |
| Oct 22, 2025 | 17.15 | 17.26 | 17.11 | 17.23 | 17.23 | 0.41% | 258,161 |
| Oct 21, 2025 | 17.26 | 17.26 | 17.11 | 17.16 | 17.16 | -0.46% | 263,143 |
| Oct 20, 2025 | 17.21 | 17.30 | 17.17 | 17.24 | 17.24 | 0.29% | 184,267 |
| Oct 17, 2025 | 17.08 | 17.19 | 17.06 | 17.19 | 17.19 | 0.64% | 175,498 |
| Oct 16, 2025 | 17.19 | 17.23 | 17.02 | 17.08 | 17.08 | -0.64% | 206,174 |
| Oct 15, 2025 | 17.12 | 17.27 | 17.08 | 17.19 | 17.19 | 0.82% | 926,082 |
| Oct 14, 2025 | 16.87 | 17.10 | 16.86 | 17.05 | 17.05 | 0.47% | 255,256 |
| Oct 13, 2025 | 16.93 | 16.98 | 16.89 | 16.97 | 16.97 | 0.71% | 285,359 |
| Oct 10, 2025 | 17.15 | 17.18 | 16.84 | 16.85 | 16.85 | -1.69% | 465,016 |
| Oct 9, 2025 | 17.30 | 17.35 | 17.10 | 17.14 | 17.14 | -0.98% | 294,296 |
| Oct 8, 2025 | 17.39 | 17.39 | 17.26 | 17.31 | 17.31 | -0.35% | 450,789 |
| Oct 7, 2025 | 17.44 | 17.44 | 17.30 | 17.37 | 17.37 | -0.40% | 323,233 |
| Oct 6, 2025 | 17.61 | 17.61 | 17.41 | 17.44 | 17.44 | -1.08% | 267,320 |
| Oct 3, 2025 | 17.61 | 17.69 | 17.59 | 17.63 | 17.63 | -0.23% | 194,322 |
| Oct 2, 2025 | 17.79 | 17.79 | 17.62 | 17.67 | 17.56 | -0.62% | 196,211 |
| Oct 1, 2025 | 17.71 | 17.82 | 17.71 | 17.78 | 17.67 | 0.51% | 202,674 |
| Sep 30, 2025 | 17.59 | 17.69 | 17.55 | 17.69 | 17.58 | 0.63% | 195,978 |
| Sep 29, 2025 | 17.72 | 17.73 | 17.52 | 17.58 | 17.47 | -0.62% | 189,553 |
| Sep 26, 2025 | 17.62 | 17.75 | 17.61 | 17.69 | 17.58 | 0.63% | 127,990 |
| Sep 25, 2025 | 17.68 | 17.69 | 17.53 | 17.58 | 17.47 | -0.57% | 149,039 |
| Sep 24, 2025 | 17.69 | 17.73 | 17.66 | 17.68 | 17.57 | -0.06% | 131,477 |
| Sep 23, 2025 | 17.54 | 17.69 | 17.54 | 17.69 | 17.58 | 1.03% | 196,922 |
| Sep 22, 2025 | 17.52 | 17.57 | 17.48 | 17.51 | 17.40 | -0.40% | 195,388 |
| Sep 19, 2025 | 17.78 | 17.78 | 17.55 | 17.58 | 17.47 | -1.01% | 116,369 |
| Sep 18, 2025 | 17.74 | 17.78 | 17.64 | 17.76 | 17.65 | 0.17% | 134,711 |
| Sep 17, 2025 | 17.69 | 17.90 | 17.65 | 17.73 | 17.62 | 0.62% | 140,243 |
| Sep 16, 2025 | 17.69 | 17.74 | 17.62 | 17.62 | 17.51 | -0.40% | 171,034 |
| Sep 15, 2025 | 17.77 | 17.80 | 17.69 | 17.69 | 17.58 | -0.23% | 147,259 |
| Sep 12, 2025 | 17.81 | 17.82 | 17.73 | 17.73 | 17.62 | -0.56% | 99,396 |
| Sep 11, 2025 | 17.65 | 17.83 | 17.62 | 17.83 | 17.72 | 1.02% | 203,465 |
| Sep 10, 2025 | 17.64 | 17.66 | 17.56 | 17.65 | 17.54 | -0.06% | 181,768 |
| Sep 9, 2025 | 17.69 | 17.69 | 17.60 | 17.66 | 17.55 | 0.06% | 120,278 |
| Sep 8, 2025 | 17.72 | 17.75 | 17.59 | 17.65 | 17.54 | -0.73% | 169,086 |
| Sep 5, 2025 | 17.73 | 17.83 | 17.64 | 17.78 | 17.67 | 0.51% | 170,140 |
| Sep 4, 2025 | 17.68 | 17.74 | 17.62 | 17.69 | 17.58 | -0.28% | 274,328 |
| Sep 3, 2025 | 17.75 | 17.82 | 17.68 | 17.74 | 17.53 | -0.34% | 143,793 |
| Sep 2, 2025 | 17.89 | 17.97 | 17.77 | 17.80 | 17.58 | -0.89% | 200,256 |
| Aug 29, 2025 | 17.89 | 17.98 | 17.89 | 17.96 | 17.74 | 0.39% | 371,458 |
| Aug 28, 2025 | 17.95 | 17.95 | 17.77 | 17.89 | 17.67 | -0.06% | 174,306 |
| Aug 27, 2025 | 17.81 | 17.91 | 17.79 | 17.90 | 17.68 | 0.62% | 137,676 |
| Aug 26, 2025 | 17.84 | 17.84 | 17.74 | 17.79 | 17.57 | -0.28% | 562,059 |
| Aug 25, 2025 | 17.96 | 17.98 | 17.82 | 17.84 | 17.62 | -0.78% | 119,197 |
| Aug 22, 2025 | 17.81 | 18.03 | 17.78 | 17.98 | 17.76 | 1.30% | 218,932 |
| Aug 21, 2025 | 17.67 | 17.76 | 17.63 | 17.75 | 17.54 | 0.34% | 75,125 |
| Aug 20, 2025 | 17.65 | 17.76 | 17.65 | 17.69 | 17.48 | 0.57% | 115,262 |
| Aug 19, 2025 | 17.55 | 17.67 | 17.53 | 17.59 | 17.38 | 0.29% | 134,450 |