Skip to main content
/
Global X SuperDividend US ETF (DIV)
NYSEARCA: DIV · Real-Time Price · USD
17.47
-0.02 (-0.11%)
At close: Jun 5, 2025, 4:00 PM
17.51
+0.04 (0.23%)
Pre-market: Jun 6, 2025, 7:29 AM EDT

DIV Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxMar 12, 2013→Jun 5, 2025Max ▾Jan '14Jan '15Jan '16Jan '17Jan '18Jan '19Jan '20Jan '21Jan '22Jan '23Jan '24Jan '252014​20142016​20162018​20182020​20202022​20222024​2024010.0020.0030.0017.47

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202517.5217.5217.4017.4717.47-0.11%147,536
Jun 4, 202517.7017.7017.4617.4917.49-1.46%240,487
Jun 3, 202517.6417.8017.5817.7517.640.57%102,189
Jun 2, 202517.6417.7017.5017.6517.540.11%264,323
May 30, 202517.5417.6917.5417.6317.520.17%85,329
May 29, 202517.5817.6017.4617.6017.490.46%100,582
May 28, 202517.6517.6517.4817.5217.41-0.74%84,769
May 27, 202517.5417.6617.4717.6517.541.38%120,104
May 23, 202517.3117.4317.2717.4117.300.46%113,092
May 22, 202517.4417.4417.2417.3317.22-0.63%137,329
May 21, 202517.7917.7917.4417.4417.33-2.24%216,131
May 20, 202517.8817.9117.8117.8417.73-0.11%115,212
May 19, 202517.7517.8717.6817.8617.750.11%110,257
May 16, 202517.6617.8417.6617.8417.731.02%102,575
May 15, 202517.4517.6817.4517.6617.551.03%127,978
May 14, 202517.5817.5817.4117.4817.37-0.85%301,490
May 13, 202517.6517.6817.5717.6317.52-147,681
May 12, 202517.8017.8017.6017.6317.520.92%221,211
May 9, 202517.5617.5717.4517.4717.36-0.06%192,571
May 8, 202517.6217.6417.4217.4817.37-0.29%131,426
May 7, 202517.6717.6817.5217.5317.42-0.79%130,018
May 6, 202517.7517.7717.6217.6717.56-0.51%119,851
May 5, 202517.8817.9417.7617.7617.65-1.66%229,455
May 2, 202518.0518.0717.9018.0617.840.73%138,173
May 1, 202518.0018.0417.8717.9317.71-0.39%669,836
Apr 30, 202518.0618.0617.8418.0017.78-0.50%112,193
Apr 29, 202517.9918.1317.9218.0917.870.61%123,153
Apr 28, 202517.9818.0317.8717.9817.760.28%121,257
Apr 25, 202517.9417.9517.8217.9317.71-0.22%129,982
Apr 24, 202517.7517.9917.6817.9717.751.58%150,009
Apr 23, 202517.8817.9017.6317.6917.470.34%182,269
Apr 22, 202517.4417.6717.4317.6317.411.67%143,513
Apr 21, 202517.5217.5417.1717.3417.13-1.31%213,224
Apr 17, 202517.3817.6617.3717.5717.351.56%166,363
Apr 16, 202517.3917.5217.2717.3017.09-0.12%112,038
Apr 15, 202517.3017.4317.3017.3217.110.12%170,027
Apr 14, 202517.3217.3817.1617.3017.091.17%125,867
Apr 11, 202516.8617.1316.6817.1016.892.03%262,422
Apr 10, 202517.0917.1016.4816.7616.55-3.18%258,210
Apr 9, 202516.3317.3716.1917.3117.104.66%372,002
Apr 8, 202517.2817.2816.3616.5416.34-2.07%357,308
Apr 7, 202516.8017.4316.4316.8916.68-2.37%625,012
Apr 4, 202517.9917.9917.2017.3017.09-5.62%589,780
Apr 3, 202518.5018.6018.3018.3318.10-2.76%255,975
Apr 2, 202518.7918.8918.7418.8518.51-0.13%196,568
Apr 1, 202518.8618.9318.7518.8818.530.19%196,785
Mar 31, 202518.6918.9118.6918.8418.500.59%217,946
Mar 28, 202518.7518.7518.6118.7318.390.11%99,218
Mar 27, 202518.6518.7818.6118.7118.370.16%120,397
Mar 26, 202518.6218.6918.5918.6818.340.59%106,453