Global X SuperDividend US ETF (DIV)
NYSEARCA: DIV · Real-Time Price · USD
19.24
-0.02 (-0.10%)
At close: Apr 10, 2026, 4:00 PM EDT
19.02
-0.22 (-1.14%)
After-hours: Apr 10, 2026, 8:00 PM EDT
DIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 19.26 | 19.29 | 19.18 | 19.24 | 19.24 | -0.10% | 266,347 |
| Apr 9, 2026 | 19.15 | 19.31 | 19.13 | 19.26 | 19.26 | 0.26% | 292,851 |
| Apr 8, 2026 | 19.10 | 19.22 | 18.98 | 19.21 | 19.21 | 0.95% | 834,128 |
| Apr 7, 2026 | 19.01 | 19.09 | 18.99 | 19.03 | 19.03 | - | 296,668 |
| Apr 6, 2026 | 18.97 | 19.05 | 18.90 | 19.03 | 19.03 | -0.42% | 164,974 |
| Apr 2, 2026 | 18.93 | 19.11 | 18.88 | 19.11 | 19.00 | 0.95% | 208,273 |
| Apr 1, 2026 | 18.89 | 18.96 | 18.75 | 18.93 | 18.82 | 0.16% | 364,104 |
| Mar 31, 2026 | 18.97 | 19.03 | 18.82 | 18.90 | 18.79 | 0.16% | 348,976 |
| Mar 30, 2026 | 18.98 | 18.99 | 18.79 | 18.87 | 18.76 | 0.13% | 492,063 |
| Mar 27, 2026 | 18.96 | 19.05 | 18.80 | 18.85 | 18.74 | -0.66% | 268,140 |
| Mar 26, 2026 | 18.92 | 19.14 | 18.92 | 18.97 | 18.86 | - | 216,753 |
| Mar 25, 2026 | 19.04 | 19.04 | 18.89 | 18.97 | 18.86 | - | 371,186 |
| Mar 24, 2026 | 18.79 | 19.10 | 18.75 | 18.97 | 18.86 | 0.85% | 217,967 |
| Mar 23, 2026 | 18.70 | 18.96 | 18.67 | 18.81 | 18.70 | 0.97% | 850,299 |
| Mar 20, 2026 | 19.00 | 19.04 | 18.57 | 18.63 | 18.52 | -2.05% | 199,397 |
| Mar 19, 2026 | 18.91 | 19.10 | 18.88 | 19.02 | 18.91 | 0.26% | 270,933 |
| Mar 18, 2026 | 19.09 | 19.10 | 18.95 | 18.97 | 18.86 | -1.04% | 294,965 |
| Mar 17, 2026 | 19.16 | 19.27 | 19.16 | 19.17 | 19.06 | 0.52% | 231,655 |
| Mar 16, 2026 | 19.06 | 19.13 | 19.04 | 19.07 | 18.96 | 0.74% | 346,022 |
| Mar 13, 2026 | 19.07 | 19.10 | 18.90 | 18.93 | 18.82 | -0.16% | 195,337 |
| Mar 12, 2026 | 19.05 | 19.17 | 18.96 | 18.96 | 18.85 | -0.84% | 263,503 |
| Mar 11, 2026 | 19.18 | 19.18 | 19.05 | 19.12 | 19.01 | -0.36% | 272,979 |
| Mar 10, 2026 | 19.20 | 19.39 | 19.11 | 19.19 | 19.08 | -0.31% | 658,308 |
| Mar 9, 2026 | 19.25 | 19.30 | 19.02 | 19.25 | 19.14 | -0.47% | 384,081 |
| Mar 6, 2026 | 19.26 | 19.35 | 19.15 | 19.34 | 19.23 | -0.05% | 299,740 |
| Mar 5, 2026 | 19.43 | 19.43 | 19.23 | 19.35 | 19.24 | -0.67% | 467,921 |
| Mar 4, 2026 | 19.50 | 19.53 | 19.31 | 19.48 | 19.37 | -0.61% | 454,809 |
| Mar 3, 2026 | 19.52 | 19.67 | 19.29 | 19.60 | 19.38 | -0.56% | 805,675 |
| Mar 2, 2026 | 19.60 | 19.76 | 19.50 | 19.71 | 19.49 | 0.46% | 316,164 |
| Feb 27, 2026 | 19.60 | 19.70 | 19.60 | 19.62 | 19.40 | 0.10% | 185,565 |
| Feb 26, 2026 | 19.59 | 19.66 | 19.55 | 19.60 | 19.38 | 0.15% | 334,873 |
| Feb 25, 2026 | 19.64 | 19.64 | 19.39 | 19.57 | 19.36 | -0.10% | 217,947 |
| Feb 24, 2026 | 19.57 | 19.62 | 19.52 | 19.59 | 19.37 | 0.20% | 202,306 |
| Feb 23, 2026 | 19.54 | 19.67 | 19.46 | 19.55 | 19.34 | - | 234,348 |
| Feb 20, 2026 | 19.42 | 19.57 | 19.38 | 19.55 | 19.34 | 0.72% | 192,376 |
| Feb 19, 2026 | 19.42 | 19.51 | 19.36 | 19.41 | 19.20 | -0.15% | 258,257 |
| Feb 18, 2026 | 19.58 | 19.58 | 19.41 | 19.44 | 19.23 | -0.46% | 312,725 |
| Feb 17, 2026 | 19.62 | 19.69 | 19.37 | 19.53 | 19.32 | -0.08% | 247,518 |
| Feb 13, 2026 | 19.38 | 19.58 | 19.37 | 19.55 | 19.33 | 0.85% | 192,891 |
| Feb 12, 2026 | 19.48 | 19.57 | 19.30 | 19.38 | 19.17 | -0.36% | 508,532 |
| Feb 11, 2026 | 19.24 | 19.45 | 19.24 | 19.45 | 19.24 | 1.30% | 221,287 |
| Feb 10, 2026 | 19.05 | 19.25 | 19.04 | 19.20 | 18.99 | 0.79% | 235,259 |
| Feb 9, 2026 | 19.06 | 19.06 | 18.88 | 19.05 | 18.84 | -0.21% | 371,854 |
| Feb 6, 2026 | 19.02 | 19.19 | 19.02 | 19.09 | 18.88 | 0.47% | 250,513 |
| Feb 5, 2026 | 18.87 | 19.03 | 18.87 | 19.00 | 18.79 | 0.37% | 357,104 |
| Feb 4, 2026 | 18.83 | 18.98 | 18.83 | 18.93 | 18.72 | 0.37% | 282,047 |
| Feb 3, 2026 | 18.64 | 18.86 | 18.60 | 18.86 | 18.55 | 1.34% | 294,106 |
| Feb 2, 2026 | 18.54 | 18.65 | 18.45 | 18.61 | 18.31 | 0.27% | 279,381 |
| Jan 30, 2026 | 18.45 | 18.56 | 18.31 | 18.56 | 18.26 | 0.65% | 175,920 |
| Jan 29, 2026 | 18.36 | 18.47 | 18.29 | 18.44 | 18.14 | 0.93% | 390,867 |