Global X SuperDividend US ETF (DIV)
NYSEARCA: DIV · Real-Time Price · USD
18.73
+0.02 (0.11%)
At close: Mar 28, 2025, 4:00 PM
18.79
+0.06 (0.31%)
After-hours: Mar 28, 2025, 8:00 PM EDT
DIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 18.75 | 18.75 | 18.61 | 18.73 | 18.73 | 0.11% | 99,218 |
| Mar 27, 2025 | 18.65 | 18.78 | 18.61 | 18.71 | 18.71 | 0.16% | 120,397 |
| Mar 26, 2025 | 18.62 | 18.69 | 18.59 | 18.68 | 18.68 | 0.59% | 106,453 |
| Mar 25, 2025 | 18.79 | 18.80 | 18.52 | 18.57 | 18.57 | -0.96% | 151,072 |
| Mar 24, 2025 | 18.76 | 18.81 | 18.70 | 18.75 | 18.75 | 0.32% | 127,821 |
| Mar 21, 2025 | 18.86 | 18.86 | 18.65 | 18.69 | 18.69 | -1.16% | 140,930 |
| Mar 20, 2025 | 18.96 | 18.96 | 18.85 | 18.91 | 18.91 | -0.26% | 114,160 |
| Mar 19, 2025 | 18.94 | 19.00 | 18.86 | 18.96 | 18.96 | 0.32% | 148,023 |
| Mar 18, 2025 | 18.93 | 18.93 | 18.83 | 18.90 | 18.90 | 0.05% | 132,435 |
| Mar 17, 2025 | 18.74 | 18.94 | 18.74 | 18.89 | 18.89 | 0.94% | 263,754 |
| Mar 14, 2025 | 18.52 | 18.73 | 18.46 | 18.72 | 18.72 | 1.27% | 150,953 |
| Mar 13, 2025 | 18.51 | 18.69 | 18.42 | 18.48 | 18.48 | -0.32% | 143,506 |
| Mar 12, 2025 | 18.68 | 18.72 | 18.44 | 18.54 | 18.54 | -0.32% | 263,723 |
| Mar 11, 2025 | 18.87 | 18.87 | 18.49 | 18.60 | 18.60 | -1.06% | 163,666 |
| Mar 10, 2025 | 18.86 | 19.09 | 18.75 | 18.80 | 18.80 | -0.42% | 187,966 |
| Mar 7, 2025 | 18.62 | 18.96 | 18.61 | 18.88 | 18.88 | 1.45% | 168,215 |
| Mar 6, 2025 | 18.52 | 18.61 | 18.42 | 18.61 | 18.61 | 0.16% | 206,531 |
| Mar 5, 2025 | 18.54 | 18.67 | 18.43 | 18.58 | 18.58 | -0.48% | 140,044 |
| Mar 4, 2025 | 18.80 | 18.84 | 18.67 | 18.67 | 18.57 | -1.22% | 185,170 |
| Mar 3, 2025 | 19.01 | 19.14 | 18.83 | 18.90 | 18.79 | -0.66% | 227,741 |
| Feb 28, 2025 | 18.98 | 19.03 | 18.84 | 19.03 | 18.92 | 0.29% | 209,412 |
| Feb 27, 2025 | 19.06 | 19.06 | 18.93 | 18.97 | 18.86 | -0.52% | 107,630 |
| Feb 26, 2025 | 19.12 | 19.17 | 18.98 | 19.07 | 18.96 | -0.05% | 93,199 |
| Feb 25, 2025 | 19.05 | 19.14 | 19.04 | 19.08 | 18.97 | 0.21% | 162,894 |
| Feb 24, 2025 | 19.02 | 19.10 | 18.97 | 19.04 | 18.93 | 0.16% | 189,041 |
| Feb 21, 2025 | 19.10 | 19.10 | 18.96 | 19.01 | 18.90 | -0.34% | 98,392 |
| Feb 20, 2025 | 19.04 | 19.09 | 18.95 | 19.08 | 18.97 | 0.18% | 81,561 |
| Feb 19, 2025 | 19.02 | 19.09 | 19.00 | 19.04 | 18.93 | 0.11% | 66,496 |
| Feb 18, 2025 | 18.87 | 19.03 | 18.81 | 19.02 | 18.91 | 0.96% | 149,234 |
| Feb 14, 2025 | 18.93 | 18.99 | 18.83 | 18.84 | 18.73 | - | 330,308 |
| Feb 13, 2025 | 18.70 | 18.87 | 18.65 | 18.84 | 18.73 | 1.02% | 147,766 |
| Feb 12, 2025 | 18.73 | 18.76 | 18.65 | 18.65 | 18.55 | -1.17% | 148,289 |
| Feb 11, 2025 | 18.77 | 18.87 | 18.69 | 18.87 | 18.76 | 0.43% | 118,120 |
| Feb 10, 2025 | 18.79 | 18.81 | 18.67 | 18.79 | 18.68 | 0.27% | 104,375 |
| Feb 7, 2025 | 18.86 | 18.86 | 18.73 | 18.74 | 18.64 | -0.58% | 141,687 |
| Feb 6, 2025 | 18.95 | 18.98 | 18.77 | 18.85 | 18.74 | -0.11% | 110,468 |
| Feb 5, 2025 | 18.80 | 18.87 | 18.72 | 18.87 | 18.76 | 0.32% | 102,460 |
| Feb 4, 2025 | 18.75 | 18.84 | 18.67 | 18.81 | 18.62 | 0.11% | 94,051 |
| Feb 3, 2025 | 18.46 | 18.79 | 18.44 | 18.79 | 18.60 | 0.48% | 269,470 |
| Jan 31, 2025 | 18.75 | 18.84 | 18.63 | 18.70 | 18.51 | -0.27% | 322,916 |
| Jan 30, 2025 | 18.61 | 18.75 | 18.56 | 18.75 | 18.56 | 1.24% | 89,821 |
| Jan 29, 2025 | 18.60 | 18.66 | 18.42 | 18.52 | 18.33 | -0.22% | 158,879 |
| Jan 28, 2025 | 18.62 | 18.66 | 18.51 | 18.56 | 18.37 | -0.30% | 99,201 |
| Jan 27, 2025 | 18.51 | 18.69 | 18.51 | 18.62 | 18.43 | 0.51% | 207,800 |
| Jan 24, 2025 | 18.45 | 18.55 | 18.42 | 18.52 | 18.33 | 0.49% | 147,989 |
| Jan 23, 2025 | 18.36 | 18.44 | 18.32 | 18.43 | 18.24 | 0.44% | 215,465 |
| Jan 22, 2025 | 18.59 | 18.65 | 18.33 | 18.35 | 18.17 | -1.56% | 155,562 |
| Jan 21, 2025 | 18.48 | 18.66 | 18.48 | 18.64 | 18.45 | 1.03% | 132,351 |
| Jan 17, 2025 | 18.45 | 18.49 | 18.40 | 18.45 | 18.26 | 0.22% | 98,619 |
| Jan 16, 2025 | 18.21 | 18.41 | 18.14 | 18.41 | 18.22 | 1.27% | 115,538 |