Skip to main content
logo
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202517.3917.3917.2717.26--1.09%36,417
Oct 27, 202517.4517.4517.3817.4517.450.23%219,497
Oct 24, 202517.4217.4717.3717.4117.410.40%194,578
Oct 23, 202517.3517.4417.2817.3417.340.64%213,579
Oct 22, 202517.1517.2617.1117.2317.230.41%258,161
Oct 21, 202517.2617.2617.1117.1617.16-0.46%263,143
Oct 20, 202517.2117.3017.1717.2417.240.29%184,267
Oct 17, 202517.0817.1917.0617.1917.190.64%175,498
Oct 16, 202517.1917.2317.0217.0817.08-0.64%206,174
Oct 15, 202517.1217.2717.0817.1917.190.82%926,082
Oct 14, 202516.8717.1016.8617.0517.050.47%255,256
Oct 13, 202516.9316.9816.8916.9716.970.71%285,359
Oct 10, 202517.1517.1816.8416.8516.85-1.69%465,016
Oct 9, 202517.3017.3517.1017.1417.14-0.98%294,296
Oct 8, 202517.3917.3917.2617.3117.31-0.35%450,789
Oct 7, 202517.4417.4417.3017.3717.37-0.40%323,233
Oct 6, 202517.6117.6117.4117.4417.44-1.08%267,320
Oct 3, 202517.6117.6917.5917.6317.63-0.23%194,322
Oct 2, 202517.7917.7917.6217.6717.56-0.62%196,211
Oct 1, 202517.7117.8217.7117.7817.670.51%202,674
Sep 30, 202517.5917.6917.5517.6917.580.63%195,978
Sep 29, 202517.7217.7317.5217.5817.47-0.62%189,553
Sep 26, 202517.6217.7517.6117.6917.580.63%127,990
Sep 25, 202517.6817.6917.5317.5817.47-0.57%149,039
Sep 24, 202517.6917.7317.6617.6817.57-0.06%131,477
Sep 23, 202517.5417.6917.5417.6917.581.03%196,922
Sep 22, 202517.5217.5717.4817.5117.40-0.40%195,388
Sep 19, 202517.7817.7817.5517.5817.47-1.01%116,369
Sep 18, 202517.7417.7817.6417.7617.650.17%134,711
Sep 17, 202517.6917.9017.6517.7317.620.62%140,243
Sep 16, 202517.6917.7417.6217.6217.51-0.40%171,034
Sep 15, 202517.7717.8017.6917.6917.58-0.23%147,259
Sep 12, 202517.8117.8217.7317.7317.62-0.56%99,396
Sep 11, 202517.6517.8317.6217.8317.721.02%203,465
Sep 10, 202517.6417.6617.5617.6517.54-0.06%181,768
Sep 9, 202517.6917.6917.6017.6617.550.06%120,278
Sep 8, 202517.7217.7517.5917.6517.54-0.73%169,086
Sep 5, 202517.7317.8317.6417.7817.670.51%170,140
Sep 4, 202517.6817.7417.6217.6917.58-0.28%274,328
Sep 3, 202517.7517.8217.6817.7417.53-0.34%143,793
Sep 2, 202517.8917.9717.7717.8017.58-0.89%200,256
Aug 29, 202517.8917.9817.8917.9617.740.39%371,458
Aug 28, 202517.9517.9517.7717.8917.67-0.06%174,306
Aug 27, 202517.8117.9117.7917.9017.680.62%137,676
Aug 26, 202517.8417.8417.7417.7917.57-0.28%562,059
Aug 25, 202517.9617.9817.8217.8417.62-0.78%119,197
Aug 22, 202517.8118.0317.7817.9817.761.30%218,932
Aug 21, 202517.6717.7617.6317.7517.540.34%75,125
Aug 20, 202517.6517.7617.6517.6917.480.57%115,262
Aug 19, 202517.5517.6717.5317.5917.380.29%134,450