Global X SuperDividend US ETF (DIV)
NYSEARCA: DIV · Real-Time Price · USD
17.86
+0.10 (0.56%)
At close: Jul 8, 2025, 4:00 PM
17.85
-0.01 (-0.06%)
After-hours: Jul 8, 2025, 8:00 PM EDT

DIV Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxMar 12, 2013Jul 8, 2025Max ▾Jul '13Jul '14Jul '15Jul '16Jul '17Jul '18Jul '19Jul '20Jul '21Jul '22Jul '23Jul '24Jul '25201420142016201620182018202020202022202220242024010.0020.0030.0017.86

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 202517.7617.9017.7017.8617.860.56%136,780
Jul 7, 202517.8317.9117.6817.7617.76-0.50%226,503
Jul 3, 202517.8017.8917.8017.8517.85-0.34%119,929
Jul 2, 202517.7717.9417.7317.9117.801.02%201,350
Jul 1, 202517.5517.8717.5517.7317.620.85%200,783
Jun 30, 202517.5817.6117.4917.5817.470.06%198,311
Jun 27, 202517.6417.7217.5117.5717.46-0.34%167,318
Jun 26, 202517.5617.6417.5517.6317.520.69%129,162
Jun 25, 202517.7217.7217.4717.5117.40-1.52%174,381
Jun 24, 202517.7717.8517.7417.7817.670.23%105,766
Jun 23, 202517.6617.8017.6217.7417.630.40%87,890
Jun 20, 202517.7517.7817.6517.6717.56-0.06%121,015
Jun 18, 202517.7417.7817.6817.6817.57-64,367
Jun 17, 202517.7217.7917.6817.6817.57-0.23%81,504
Jun 16, 202517.7817.8517.7117.7217.61-0.23%235,443
Jun 13, 202517.8717.8717.7217.7617.65-0.67%83,433
Jun 12, 202517.7817.8817.7317.8817.770.28%137,525
Jun 11, 202517.8617.8717.7717.8317.720.17%259,336
Jun 10, 202517.7817.8717.7517.8017.690.56%140,282
Jun 9, 202517.6517.7917.6217.7017.590.68%173,149
Jun 6, 202517.5417.6317.5117.5817.470.63%174,720
Jun 5, 202517.5217.5217.4017.4717.36-0.11%147,536
Jun 4, 202517.7017.7017.4617.4917.38-1.46%240,487
Jun 3, 202517.6417.8017.5817.7517.530.57%102,189
Jun 2, 202517.6417.7017.5017.6517.430.11%264,323
May 30, 202517.5417.6917.5417.6317.410.17%85,329
May 29, 202517.5817.6017.4617.6017.380.46%100,582
May 28, 202517.6517.6517.4817.5217.30-0.74%84,769
May 27, 202517.5417.6617.4717.6517.431.38%120,104
May 23, 202517.3117.4317.2717.4117.200.46%113,092
May 22, 202517.4417.4417.2417.3317.12-0.63%137,329
May 21, 202517.7917.7917.4417.4417.23-2.24%216,131
May 20, 202517.8817.9117.8117.8417.62-0.11%115,212
May 19, 202517.7517.8717.6817.8617.640.11%110,257
May 16, 202517.6617.8417.6617.8417.621.02%102,575
May 15, 202517.4517.6817.4517.6617.441.03%127,978
May 14, 202517.5817.5817.4117.4817.26-0.85%301,490
May 13, 202517.6517.6817.5717.6317.41-147,681
May 12, 202517.8017.8017.6017.6317.410.92%221,211
May 9, 202517.5617.5717.4517.4717.25-0.06%192,571
May 8, 202517.6217.6417.4217.4817.26-0.29%131,426
May 7, 202517.6717.6817.5217.5317.31-0.79%130,018
May 6, 202517.7517.7717.6217.6717.45-0.51%119,851
May 5, 202517.8817.9417.7617.7617.54-1.66%229,455
May 2, 202518.0518.0717.9018.0617.730.73%138,173
May 1, 202518.0018.0417.8717.9317.60-0.39%669,836
Apr 30, 202518.0618.0617.8418.0017.67-0.50%112,193
Apr 29, 202517.9918.1317.9218.0917.760.61%123,153
Apr 28, 202517.9818.0317.8717.9817.650.28%121,257
Apr 25, 202517.9417.9517.8217.9317.60-0.22%129,982