Global X SuperDividend US ETF (DIV)
NYSEARCA: DIV · Real-Time Price · USD
18.45
+0.04 (0.22%)
At close: Jan 17, 2025, 4:00 PM
18.48
+0.03 (0.16%)
Pre-market: Jan 21, 2025, 8:00 AM EST
DIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 18.45 | 18.49 | 18.40 | 18.45 | 18.45 | 0.22% | 98,619 |
| Jan 16, 2025 | 18.21 | 18.41 | 18.14 | 18.41 | 18.41 | 1.27% | 115,538 |
| Jan 15, 2025 | 18.27 | 18.32 | 18.14 | 18.18 | 18.18 | 0.33% | 131,565 |
| Jan 14, 2025 | 17.89 | 18.12 | 17.89 | 18.12 | 18.12 | 1.40% | 134,577 |
| Jan 13, 2025 | 17.72 | 17.87 | 17.70 | 17.87 | 17.87 | 0.85% | 159,105 |
| Jan 10, 2025 | 17.98 | 18.00 | 17.70 | 17.72 | 17.72 | -1.72% | 156,260 |
| Jan 8, 2025 | 17.90 | 18.03 | 17.81 | 18.03 | 18.03 | 0.56% | 208,907 |
| Jan 7, 2025 | 18.04 | 18.06 | 17.85 | 17.93 | 17.93 | -0.17% | 145,956 |
| Jan 6, 2025 | 18.17 | 18.17 | 17.94 | 17.96 | 17.96 | -0.99% | 229,504 |
| Jan 3, 2025 | 18.15 | 18.18 | 18.06 | 18.14 | 18.14 | 0.22% | 135,745 |
| Jan 2, 2025 | 18.14 | 18.22 | 18.00 | 18.10 | 18.10 | 0.38% | 174,677 |
| Dec 31, 2024 | 17.99 | 18.09 | 17.95 | 18.03 | 18.03 | 0.54% | 138,809 |
| Dec 30, 2024 | 17.92 | 17.98 | 17.78 | 17.94 | 17.94 | -0.66% | 240,132 |
| Dec 27, 2024 | 18.10 | 18.20 | 17.99 | 18.06 | 17.97 | -0.63% | 138,827 |
| Dec 26, 2024 | 18.07 | 18.17 | 18.06 | 18.17 | 18.08 | 0.26% | 234,636 |
| Dec 24, 2024 | 18.01 | 18.13 | 17.97 | 18.12 | 18.04 | 0.74% | 72,140 |
| Dec 23, 2024 | 17.94 | 18.00 | 17.83 | 17.99 | 17.90 | - | 161,170 |
| Dec 20, 2024 | 17.78 | 18.08 | 17.75 | 17.99 | 17.90 | 0.78% | 183,301 |
| Dec 19, 2024 | 17.94 | 18.03 | 17.84 | 17.85 | 17.76 | 0.11% | 241,053 |
| Dec 18, 2024 | 18.35 | 18.36 | 17.81 | 17.83 | 17.74 | -2.73% | 296,794 |
| Dec 17, 2024 | 18.33 | 18.38 | 18.26 | 18.33 | 18.24 | -0.14% | 151,788 |
| Dec 16, 2024 | 18.51 | 18.55 | 18.36 | 18.36 | 18.27 | -0.89% | 138,933 |
| Dec 13, 2024 | 18.57 | 18.57 | 18.45 | 18.52 | 18.43 | 0.05% | 117,740 |
| Dec 12, 2024 | 18.55 | 18.63 | 18.51 | 18.51 | 18.42 | -0.22% | 149,761 |
| Dec 11, 2024 | 18.68 | 18.68 | 18.55 | 18.55 | 18.46 | -0.38% | 202,458 |
| Dec 10, 2024 | 18.68 | 18.71 | 18.54 | 18.62 | 18.53 | -0.27% | 169,778 |
| Dec 9, 2024 | 18.84 | 18.85 | 18.65 | 18.67 | 18.58 | -0.43% | 181,571 |
| Dec 6, 2024 | 18.94 | 18.94 | 18.72 | 18.75 | 18.66 | -0.79% | 197,216 |
| Dec 5, 2024 | 18.91 | 18.95 | 18.88 | 18.90 | 18.81 | 0.11% | 192,239 |
| Dec 4, 2024 | 19.03 | 19.03 | 18.87 | 18.88 | 18.79 | -1.41% | 153,833 |
| Dec 3, 2024 | 19.18 | 19.27 | 19.11 | 19.15 | 18.97 | -0.16% | 151,781 |
| Dec 2, 2024 | 19.33 | 19.33 | 19.09 | 19.18 | 19.00 | -0.72% | 146,900 |
| Nov 29, 2024 | 19.34 | 19.38 | 19.27 | 19.32 | 19.14 | 0.26% | 112,641 |
| Nov 27, 2024 | 19.25 | 19.36 | 19.25 | 19.27 | 19.09 | 0.36% | 136,179 |
| Nov 26, 2024 | 19.24 | 19.24 | 19.16 | 19.20 | 19.02 | -0.31% | 119,439 |
| Nov 25, 2024 | 19.28 | 19.35 | 19.19 | 19.26 | 19.08 | 0.36% | 162,353 |
| Nov 22, 2024 | 19.15 | 19.23 | 19.13 | 19.19 | 19.01 | 0.52% | 133,399 |
| Nov 21, 2024 | 18.84 | 19.10 | 18.84 | 19.09 | 18.91 | 1.49% | 186,899 |
| Nov 20, 2024 | 18.81 | 18.83 | 18.71 | 18.81 | 18.63 | 0.21% | 75,441 |
| Nov 19, 2024 | 18.66 | 18.78 | 18.60 | 18.77 | 18.60 | 0.16% | 143,999 |
| Nov 18, 2024 | 18.61 | 18.78 | 18.60 | 18.74 | 18.57 | 0.81% | 175,964 |
| Nov 15, 2024 | 18.52 | 18.61 | 18.48 | 18.59 | 18.42 | 0.49% | 113,719 |
| Nov 14, 2024 | 18.61 | 18.67 | 18.50 | 18.50 | 18.33 | -0.75% | 205,769 |
| Nov 13, 2024 | 18.70 | 18.74 | 18.59 | 18.64 | 18.47 | -0.21% | 277,711 |
| Nov 12, 2024 | 18.73 | 18.80 | 18.64 | 18.68 | 18.51 | -0.69% | 224,323 |
| Nov 11, 2024 | 18.78 | 18.88 | 18.74 | 18.81 | 18.63 | 0.11% | 227,213 |
| Nov 8, 2024 | 18.73 | 18.82 | 18.70 | 18.79 | 18.62 | 0.54% | 168,471 |
| Nov 7, 2024 | 18.80 | 18.84 | 18.68 | 18.69 | 18.52 | -0.48% | 220,810 |
| Nov 6, 2024 | 18.77 | 18.79 | 18.63 | 18.78 | 18.61 | 1.51% | 204,764 |
| Nov 5, 2024 | 18.31 | 18.50 | 18.25 | 18.50 | 18.33 | 0.74% | 86,610 |
| Nov 4, 2024 | 18.40 | 18.47 | 18.34 | 18.37 | 18.11 | -0.19% | 128,026 |
| Nov 1, 2024 | 18.61 | 18.61 | 18.36 | 18.40 | 18.14 | -0.65% | 119,944 |
| Oct 31, 2024 | 18.57 | 18.66 | 18.50 | 18.52 | 18.26 | - | 90,503 |
| Oct 30, 2024 | 18.40 | 18.57 | 18.40 | 18.52 | 18.26 | 0.76% | 116,043 |
| Oct 29, 2024 | 18.46 | 18.46 | 18.33 | 18.38 | 18.13 | -0.59% | 157,311 |
| Oct 28, 2024 | 18.41 | 18.49 | 18.39 | 18.49 | 18.23 | 0.52% | 159,621 |
| Oct 25, 2024 | 18.60 | 18.63 | 18.38 | 18.40 | 18.14 | -0.78% | 83,465 |
| Oct 24, 2024 | 18.65 | 18.65 | 18.46 | 18.54 | 18.28 | -0.40% | 102,261 |
| Oct 23, 2024 | 18.53 | 18.62 | 18.52 | 18.62 | 18.36 | 0.24% | 85,004 |
| Oct 22, 2024 | 18.51 | 18.59 | 18.46 | 18.57 | 18.31 | 0.22% | 418,958 |
| Oct 21, 2024 | 18.70 | 18.75 | 18.50 | 18.53 | 18.27 | -1.07% | 157,919 |
| Oct 18, 2024 | 18.73 | 18.73 | 18.66 | 18.73 | 18.47 | 0.21% | 80,215 |
| Oct 17, 2024 | 18.76 | 18.78 | 18.67 | 18.69 | 18.43 | -0.69% | 86,949 |
| Oct 16, 2024 | 18.71 | 18.83 | 18.66 | 18.82 | 18.56 | 0.97% | 97,309 |
| Oct 15, 2024 | 18.56 | 18.74 | 18.55 | 18.64 | 18.38 | 0.16% | 162,959 |
| Oct 14, 2024 | 18.56 | 18.61 | 18.47 | 18.61 | 18.35 | 0.32% | 157,697 |
| Oct 11, 2024 | 18.42 | 18.55 | 18.42 | 18.55 | 18.29 | 0.76% | 94,680 |
| Oct 10, 2024 | 18.51 | 18.51 | 18.38 | 18.41 | 18.15 | -0.43% | 206,165 |
| Oct 9, 2024 | 18.41 | 18.51 | 18.36 | 18.49 | 18.23 | 0.46% | 170,373 |
| Oct 8, 2024 | 18.47 | 18.47 | 18.35 | 18.41 | 18.15 | -0.41% | 87,690 |
| Oct 7, 2024 | 18.55 | 18.55 | 18.42 | 18.48 | 18.22 | -0.38% | 108,396 |
| Oct 4, 2024 | 18.53 | 18.55 | 18.44 | 18.55 | 18.29 | 0.27% | 131,905 |
| Oct 3, 2024 | 18.55 | 18.55 | 18.42 | 18.50 | 18.24 | -0.59% | 141,618 |
| Oct 2, 2024 | 18.67 | 18.71 | 18.57 | 18.61 | 18.27 | -0.35% | 133,347 |
| Oct 1, 2024 | 18.68 | 18.70 | 18.58 | 18.68 | 18.33 | -0.08% | 94,562 |
| Sep 30, 2024 | 18.60 | 18.69 | 18.56 | 18.69 | 18.35 | 0.27% | 199,655 |
| Sep 27, 2024 | 18.55 | 18.69 | 18.55 | 18.64 | 18.30 | 0.92% | 94,362 |
| Sep 26, 2024 | 18.53 | 18.57 | 18.47 | 18.47 | 18.13 | -0.22% | 165,173 |
| Sep 25, 2024 | 18.66 | 18.66 | 18.48 | 18.51 | 18.17 | -0.54% | 132,574 |
| Sep 24, 2024 | 18.63 | 18.73 | 18.61 | 18.61 | 18.27 | 0.05% | 168,202 |
| Sep 23, 2024 | 18.51 | 18.63 | 18.51 | 18.60 | 18.26 | 0.76% | 104,267 |
| Sep 20, 2024 | 18.56 | 18.56 | 18.45 | 18.46 | 18.12 | -0.54% | 108,593 |
| Sep 19, 2024 | 18.71 | 18.71 | 18.54 | 18.56 | 18.22 | - | 122,649 |
| Sep 18, 2024 | 18.60 | 18.78 | 18.55 | 18.56 | 18.22 | -0.16% | 98,472 |
| Sep 17, 2024 | 18.66 | 18.70 | 18.55 | 18.59 | 18.25 | -0.27% | 121,749 |
| Sep 16, 2024 | 18.58 | 18.66 | 18.55 | 18.64 | 18.30 | 0.54% | 102,763 |
| Sep 13, 2024 | 18.39 | 18.54 | 18.39 | 18.54 | 18.20 | 1.09% | 196,162 |
| Sep 12, 2024 | 18.22 | 18.34 | 18.14 | 18.34 | 18.01 | 0.88% | 121,284 |
| Sep 11, 2024 | 18.26 | 18.26 | 17.99 | 18.18 | 17.85 | -0.60% | 125,232 |
| Sep 10, 2024 | 18.27 | 18.30 | 18.15 | 18.29 | 17.96 | 0.36% | 112,927 |
| Sep 9, 2024 | 18.19 | 18.27 | 18.10 | 18.23 | 17.89 | 0.30% | 106,084 |
| Sep 6, 2024 | 18.28 | 18.32 | 18.14 | 18.17 | 17.84 | -0.55% | 154,855 |
| Sep 5, 2024 | 18.34 | 18.37 | 18.22 | 18.27 | 17.94 | -0.38% | 129,838 |
| Sep 4, 2024 | 18.38 | 18.48 | 18.33 | 18.34 | 17.92 | -0.05% | 103,252 |
| Sep 3, 2024 | 18.43 | 18.44 | 18.34 | 18.35 | 17.93 | -0.76% | 121,966 |
| Aug 30, 2024 | 18.45 | 18.51 | 18.36 | 18.49 | 18.07 | 0.38% | 112,016 |
| Aug 29, 2024 | 18.44 | 18.47 | 18.30 | 18.42 | 18.00 | 0.38% | 80,507 |
| Aug 28, 2024 | 18.36 | 18.45 | 18.32 | 18.35 | 17.93 | -0.27% | 361,117 |
| Aug 27, 2024 | 18.42 | 18.42 | 18.36 | 18.40 | 17.98 | -0.05% | 191,414 |
| Aug 26, 2024 | 18.43 | 18.54 | 18.41 | 18.41 | 17.99 | 0.44% | 102,055 |