Skip to main content
logo
Global X SuperDividend US ETF (DIV)
NYSEARCA: DIV · Real-Time Price · USD
18.56
+0.12 (0.65%)
At close: Jan 30, 2026, 4:00 PM EST
18.60
+0.04 (0.22%)
After-hours: Jan 30, 2026, 8:00 PM EST

DIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202618.4518.5618.3118.5618.560.65%174,788
Jan 29, 202618.3618.4718.2918.4418.440.93%390,696
Jan 28, 202618.3818.4518.2618.2718.27-0.60%240,069
Jan 27, 202618.2918.3818.2818.3818.380.71%177,568
Jan 26, 202618.2518.2918.1518.2518.250.44%238,391
Jan 23, 202618.2618.2618.1218.1718.17-0.22%178,302
Jan 22, 202618.2718.3318.1918.2118.21-0.22%260,727
Jan 21, 202618.1018.2618.0718.2518.251.22%169,315
Jan 20, 202618.0818.0917.9618.0318.03-0.77%501,595
Jan 16, 202618.1618.1818.0818.1718.17-0.06%238,625
Jan 15, 202618.1018.2418.0318.1818.180.50%333,032
Jan 14, 202617.8918.1417.8718.0918.091.40%380,535
Jan 13, 202617.8117.9317.7717.8417.840.28%547,841
Jan 12, 202617.7617.8117.6817.7917.790.45%2,012,361
Jan 9, 202617.7517.8017.6817.7117.710.06%571,002
Jan 8, 202617.4717.7417.4517.7017.701.49%285,817
Jan 7, 202617.5217.5517.4117.4417.44-0.23%194,621
Jan 6, 202617.4417.5317.4417.4817.480.11%362,489
Jan 5, 202617.4717.4917.2817.4617.460.06%274,112
Jan 2, 202617.3417.4917.2317.4517.450.75%212,858
Dec 31, 202517.3917.3917.3117.3217.32-0.46%152,708
Dec 30, 202517.3817.4117.3517.4017.40-0.46%210,268
Dec 29, 202517.4117.5017.4117.4817.380.40%256,070
Dec 26, 202517.4317.4417.3717.4117.31-0.23%146,823
Dec 24, 202517.3617.4517.3417.4517.350.58%125,828
Dec 23, 202517.3917.4317.3417.3517.25-0.34%161,984
Dec 22, 202517.4317.4517.3817.4117.310.12%253,134
Dec 19, 202517.5317.5317.3717.3917.29-0.97%297,260
Dec 18, 202517.6117.6317.5217.5617.46-0.17%135,607
Dec 17, 202517.5617.6017.5017.5917.490.40%164,457
Dec 16, 202517.6017.6217.4617.5217.42-0.62%172,209
Dec 15, 202517.6517.6517.5517.6317.530.17%200,438
Dec 12, 202517.6217.6917.5817.6017.500.11%296,413
Dec 11, 202517.5617.6317.5517.5817.48-594,668
Dec 10, 202517.4917.6217.4617.5817.480.57%280,051
Dec 9, 202517.4817.5617.4617.4817.38-434,242
Dec 8, 202517.5717.5717.4617.4817.38-0.34%169,761
Dec 5, 202517.5617.6417.5317.5417.44-0.06%235,429
Dec 4, 202517.6417.6717.5317.5517.45-0.57%219,562
Dec 3, 202517.6417.7317.5517.6517.54-0.06%222,946
Dec 2, 202517.7717.8117.6317.6617.45-0.73%269,180
Dec 1, 202517.7817.8417.7717.7917.58-0.34%228,263
Nov 28, 202517.7817.8517.7617.8517.640.56%166,374
Nov 26, 202517.6717.8317.6617.7517.540.62%300,230
Nov 25, 202517.5217.6817.5017.6417.431.03%277,776
Nov 24, 202517.4217.4717.3317.4617.250.23%147,162
Nov 21, 202517.2417.4817.2317.4217.211.40%386,128
Nov 20, 202517.4217.4717.1817.1816.98-0.87%316,820
Nov 19, 202517.4517.4617.3017.3317.13-0.69%141,297
Nov 18, 202517.3517.5317.3217.4517.240.63%154,493