Skip to main content
Global X SuperDividend US ETF (DIV)
NYSEARCA: DIV · Real-Time Price · USD
17.47
-0.01 (-0.06%)
At close: May 9, 2025, 4:00 PM
17.47
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT

DIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202517.5617.5717.4517.4717.47-0.06%192,571
May 8, 202517.6217.6417.4217.4817.48-0.29%131,426
May 7, 202517.6717.6817.5217.5317.53-0.79%130,018
May 6, 202517.7517.7717.6217.6717.67-0.51%119,851
May 5, 202517.8817.9417.7617.7617.76-1.66%229,455
May 2, 202518.0518.0717.9018.0617.950.73%138,173
May 1, 202518.0018.0417.8717.9317.82-0.39%669,836
Apr 30, 202518.0618.0617.8418.0017.89-0.50%112,193
Apr 29, 202517.9918.1317.9218.0917.980.61%123,153
Apr 28, 202517.9818.0317.8717.9817.870.28%121,257
Apr 25, 202517.9417.9517.8217.9317.82-0.22%129,982
Apr 24, 202517.7517.9917.6817.9717.861.58%150,009
Apr 23, 202517.8817.9017.6317.6917.580.34%182,269
Apr 22, 202517.4417.6717.4317.6317.521.67%143,513
Apr 21, 202517.5217.5417.1717.3417.23-1.31%213,224
Apr 17, 202517.3817.6617.3717.5717.461.56%166,363
Apr 16, 202517.3917.5217.2717.3017.19-0.12%112,038
Apr 15, 202517.3017.4317.3017.3217.210.12%170,027
Apr 14, 202517.3217.3817.1617.3017.191.17%125,867
Apr 11, 202516.8617.1316.6817.1017.002.03%262,422
Apr 10, 202517.0917.1016.4816.7616.66-3.18%258,210
Apr 9, 202516.3317.3716.1917.3117.204.66%372,002
Apr 8, 202517.2817.2816.3616.5416.44-2.07%357,308
Apr 7, 202516.8017.4316.4316.8916.79-2.37%625,012
Apr 4, 202517.9917.9917.2017.3017.19-5.62%589,780
Apr 3, 202518.5018.6018.3018.3318.22-2.76%255,975
Apr 2, 202518.7918.8918.7418.8518.63-0.13%196,568
Apr 1, 202518.8618.9318.7518.8818.650.19%196,785
Mar 31, 202518.6918.9118.6918.8418.620.59%217,946
Mar 28, 202518.7518.7518.6118.7318.510.11%99,218
Mar 27, 202518.6518.7818.6118.7118.490.16%120,397
Mar 26, 202518.6218.6918.5918.6818.460.59%106,453
Mar 25, 202518.7918.8018.5218.5718.35-0.96%151,072
Mar 24, 202518.7618.8118.7018.7518.530.32%127,821
Mar 21, 202518.8618.8618.6518.6918.47-1.16%140,930
Mar 20, 202518.9618.9618.8518.9118.69-0.26%114,160
Mar 19, 202518.9419.0018.8618.9618.740.32%148,023
Mar 18, 202518.9318.9318.8318.9018.680.05%132,435
Mar 17, 202518.7418.9418.7418.8918.670.94%263,754
Mar 14, 202518.5218.7318.4618.7218.491.27%150,953
Mar 13, 202518.5118.6918.4218.4818.26-0.32%143,506
Mar 12, 202518.6818.7218.4418.5418.32-0.32%263,723
Mar 11, 202518.8718.8718.4918.6018.38-1.06%163,666
Mar 10, 202518.8619.0918.7518.8018.58-0.42%187,966
Mar 7, 202518.6218.9618.6118.8818.661.45%168,215
Mar 6, 202518.5218.6118.4218.6118.390.16%206,531
Mar 5, 202518.5418.6718.4318.5818.36-0.48%140,044
Mar 4, 202518.8018.8418.6718.6718.35-1.22%185,170
Mar 3, 202519.0119.1418.8318.9018.57-0.66%227,741
Feb 28, 202518.9819.0318.8419.0318.690.29%209,412