Global X SuperDividend US ETF (DIV)
NYSEARCA: DIV · Real-Time Price · USD
18.63
-0.39 (-2.05%)
At close: Mar 20, 2026, 4:00 PM EDT
18.62
-0.02 (-0.08%)
After-hours: Mar 20, 2026, 8:00 PM EDT
DIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 19.00 | 19.04 | 18.57 | 18.63 | 18.63 | -2.05% | 199,211 |
| Mar 19, 2026 | 18.91 | 19.10 | 18.88 | 19.02 | 19.02 | 0.26% | 270,806 |
| Mar 18, 2026 | 19.09 | 19.10 | 18.95 | 18.97 | 18.97 | -1.04% | 294,321 |
| Mar 17, 2026 | 19.16 | 19.27 | 19.16 | 19.17 | 19.17 | 0.52% | 227,941 |
| Mar 16, 2026 | 19.06 | 19.13 | 19.04 | 19.07 | 19.07 | 0.74% | 344,978 |
| Mar 13, 2026 | 19.07 | 19.10 | 18.90 | 18.93 | 18.93 | -0.16% | 194,298 |
| Mar 12, 2026 | 19.05 | 19.17 | 18.96 | 18.96 | 18.96 | -0.84% | 263,136 |
| Mar 11, 2026 | 19.18 | 19.18 | 19.05 | 19.12 | 19.12 | -0.36% | 272,914 |
| Mar 10, 2026 | 19.20 | 19.39 | 19.11 | 19.19 | 19.19 | -0.31% | 657,171 |
| Mar 9, 2026 | 19.25 | 19.30 | 19.02 | 19.25 | 19.25 | -0.47% | 383,505 |
| Mar 6, 2026 | 19.26 | 19.35 | 19.15 | 19.34 | 19.34 | -0.05% | 298,577 |
| Mar 5, 2026 | 19.43 | 19.43 | 19.23 | 19.35 | 19.35 | -0.67% | 465,833 |
| Mar 4, 2026 | 19.50 | 19.53 | 19.31 | 19.48 | 19.48 | -0.61% | 454,809 |
| Mar 3, 2026 | 19.52 | 19.67 | 19.29 | 19.60 | 19.50 | -0.56% | 805,675 |
| Mar 2, 2026 | 19.60 | 19.76 | 19.50 | 19.71 | 19.60 | 0.46% | 316,164 |
| Feb 27, 2026 | 19.60 | 19.70 | 19.60 | 19.62 | 19.51 | 0.10% | 185,565 |
| Feb 26, 2026 | 19.59 | 19.66 | 19.55 | 19.60 | 19.50 | 0.15% | 334,873 |
| Feb 25, 2026 | 19.64 | 19.64 | 19.39 | 19.57 | 19.47 | -0.10% | 217,947 |
| Feb 24, 2026 | 19.57 | 19.62 | 19.52 | 19.59 | 19.49 | 0.20% | 202,306 |
| Feb 23, 2026 | 19.54 | 19.67 | 19.46 | 19.55 | 19.45 | - | 234,348 |
| Feb 20, 2026 | 19.42 | 19.57 | 19.38 | 19.55 | 19.45 | 0.72% | 192,376 |
| Feb 19, 2026 | 19.42 | 19.51 | 19.36 | 19.41 | 19.31 | -0.15% | 258,257 |
| Feb 18, 2026 | 19.58 | 19.58 | 19.41 | 19.44 | 19.34 | -0.46% | 312,725 |
| Feb 17, 2026 | 19.62 | 19.69 | 19.37 | 19.53 | 19.43 | -0.08% | 247,518 |
| Feb 13, 2026 | 19.38 | 19.58 | 19.37 | 19.55 | 19.44 | 0.85% | 192,891 |
| Feb 12, 2026 | 19.48 | 19.57 | 19.30 | 19.38 | 19.28 | -0.36% | 508,532 |
| Feb 11, 2026 | 19.24 | 19.45 | 19.24 | 19.45 | 19.35 | 1.30% | 221,287 |
| Feb 10, 2026 | 19.05 | 19.25 | 19.04 | 19.20 | 19.10 | 0.79% | 235,259 |
| Feb 9, 2026 | 19.06 | 19.06 | 18.88 | 19.05 | 18.95 | -0.21% | 371,854 |
| Feb 6, 2026 | 19.02 | 19.19 | 19.02 | 19.09 | 18.99 | 0.47% | 250,513 |
| Feb 5, 2026 | 18.87 | 19.03 | 18.87 | 19.00 | 18.90 | 0.37% | 357,104 |
| Feb 4, 2026 | 18.83 | 18.98 | 18.83 | 18.93 | 18.83 | 0.37% | 282,047 |
| Feb 3, 2026 | 18.64 | 18.86 | 18.60 | 18.86 | 18.66 | 1.34% | 294,106 |
| Feb 2, 2026 | 18.54 | 18.65 | 18.45 | 18.61 | 18.41 | 0.27% | 279,381 |
| Jan 30, 2026 | 18.45 | 18.56 | 18.31 | 18.56 | 18.36 | 0.65% | 175,920 |
| Jan 29, 2026 | 18.36 | 18.47 | 18.29 | 18.44 | 18.24 | 0.93% | 390,867 |
| Jan 28, 2026 | 18.38 | 18.45 | 18.26 | 18.27 | 18.07 | -0.60% | 240,735 |
| Jan 27, 2026 | 18.29 | 18.38 | 18.28 | 18.38 | 18.18 | 0.71% | 177,619 |
| Jan 26, 2026 | 18.25 | 18.29 | 18.15 | 18.25 | 18.05 | 0.44% | 239,431 |
| Jan 23, 2026 | 18.26 | 18.26 | 18.12 | 18.17 | 17.97 | -0.22% | 178,547 |
| Jan 22, 2026 | 18.27 | 18.33 | 18.19 | 18.21 | 18.01 | -0.22% | 261,027 |
| Jan 21, 2026 | 18.10 | 18.26 | 18.07 | 18.25 | 18.05 | 1.22% | 169,332 |
| Jan 20, 2026 | 18.08 | 18.09 | 17.96 | 18.03 | 17.84 | -0.77% | 502,110 |
| Jan 16, 2026 | 18.16 | 18.18 | 18.08 | 18.17 | 17.97 | -0.06% | 238,664 |
| Jan 15, 2026 | 18.10 | 18.24 | 18.03 | 18.18 | 17.98 | 0.50% | 340,098 |
| Jan 14, 2026 | 17.89 | 18.14 | 17.87 | 18.09 | 17.90 | 1.40% | 381,244 |
| Jan 13, 2026 | 17.81 | 17.93 | 17.77 | 17.84 | 17.65 | 0.28% | 547,938 |
| Jan 12, 2026 | 17.76 | 17.81 | 17.68 | 17.79 | 17.60 | 0.45% | 2,013,023 |
| Jan 9, 2026 | 17.75 | 17.80 | 17.68 | 17.71 | 17.52 | 0.06% | 571,184 |
| Jan 8, 2026 | 17.47 | 17.74 | 17.45 | 17.70 | 17.51 | 1.49% | 285,881 |