Global X SuperDividend US ETF (DIV)

NYSEARCA: DIV · Real-Time Price · USD

19.77

-0.03 (-0.15%)

At close: Aug 21, 2026, 4:00 PM EDT

19.65

-0.12 (-0.61%)

After-hours: Aug 21, 2026, 8:00 PM EDT

DIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	19.80	19.89	19.76	19.77	19.77	-0.15%	117,855
Aug 20, 2026	19.77	19.87	19.74	19.80	19.80	-0.20%	147,442
Aug 19, 2026	19.72	19.84	19.72	19.84	19.84	1.17%	159,352
Aug 18, 2026	19.69	19.77	19.61	19.61	19.61	-0.15%	189,316
Aug 17, 2026	19.72	19.75	19.58	19.64	19.64	-0.56%	159,098
Aug 14, 2026	19.62	19.78	19.62	19.75	19.75	0.82%	252,168
Aug 13, 2026	19.51	19.66	19.49	19.59	19.59	0.41%	163,497
Aug 12, 2026	19.38	19.53	19.38	19.51	19.51	0.49%	139,038
Aug 11, 2026	19.47	19.49	19.36	19.42	19.42	-0.33%	179,794
Aug 10, 2026	19.61	19.66	19.43	19.48	19.48	-1.02%	447,960
Aug 7, 2026	19.62	19.73	19.58	19.68	19.68	0.20%	262,429
Aug 6, 2026	19.73	19.81	19.61	19.64	19.64	0.15%	232,982
Aug 5, 2026	19.67	19.73	19.54	19.61	19.61	-0.12%	234,207
Aug 4, 2026	19.70	19.76	19.50	19.74	19.63	0.15%	261,118
Aug 3, 2026	19.79	19.83	19.66	19.71	19.60	0.05%	306,667
Jul 31, 2026	19.79	19.79	19.64	19.70	19.59	-0.48%	168,722
Jul 30, 2026	20.00	20.01	19.66	19.80	19.69	-1.07%	207,201
Jul 29, 2026	20.12	20.17	19.99	20.01	19.90	-0.50%	318,975
Jul 28, 2026	19.99	20.21	19.99	20.11	20.00	1.16%	367,180
Jul 27, 2026	19.87	19.98	19.87	19.88	19.77	-0.15%	299,765
Jul 24, 2026	19.83	19.99	19.83	19.91	19.80	0.66%	200,954
Jul 23, 2026	19.81	19.84	19.71	19.78	19.67	-0.10%	177,228
Jul 22, 2026	19.87	19.93	19.79	19.80	19.69	0.05%	129,390
Jul 21, 2026	19.68	19.79	19.63	19.79	19.68	0.61%	105,441
Jul 20, 2026	19.70	19.76	19.64	19.67	19.56	-	169,665
Jul 17, 2026	19.86	19.98	19.63	19.67	19.56	-0.71%	192,025
Jul 16, 2026	19.48	19.85	19.46	19.81	19.70	2.01%	216,866
Jul 15, 2026	19.42	19.56	19.41	19.42	19.32	-0.10%	152,637
Jul 14, 2026	19.50	19.53	19.40	19.44	19.34	0.26%	154,091
Jul 13, 2026	19.40	19.53	19.39	19.39	19.29	0.47%	164,140
Jul 10, 2026	19.18	19.33	19.18	19.30	19.20	0.63%	159,354
Jul 9, 2026	19.28	19.28	19.14	19.18	19.08	-0.47%	191,903
Jul 8, 2026	19.36	19.36	19.24	19.27	19.17	-0.16%	165,630
Jul 7, 2026	19.28	19.50	19.28	19.30	19.20	0.63%	212,563
Jul 6, 2026	19.25	19.30	19.16	19.18	19.08	-0.33%	190,015
Jul 2, 2026	19.25	19.43	19.25	19.35	19.14	0.94%	491,960
Jul 1, 2026	19.09	19.26	19.09	19.17	18.96	0.63%	162,713
Jun 30, 2026	19.22	19.22	19.05	19.05	18.84	-1.14%	196,205
Jun 29, 2026	19.29	19.29	19.14	19.27	19.06	-0.26%	164,292
Jun 26, 2026	19.09	19.32	19.09	19.32	19.11	1.15%	289,495
Jun 25, 2026	19.04	19.17	19.04	19.10	18.89	0.21%	227,677
Jun 24, 2026	19.10	19.15	19.01	19.06	18.85	-0.16%	193,511
Jun 23, 2026	18.76	19.11	18.76	19.09	18.88	1.81%	255,629
Jun 22, 2026	18.67	18.84	18.66	18.75	18.55	0.37%	193,403
Jun 18, 2026	18.68	18.77	18.61	18.68	18.48	0.05%	155,297
Jun 17, 2026	18.92	18.99	18.58	18.67	18.47	-1.53%	241,365
Jun 16, 2026	19.06	19.13	18.91	18.96	18.75	-0.52%	185,932
Jun 15, 2026	19.27	19.30	19.03	19.06	18.85	-1.19%	550,934
Jun 12, 2026	19.22	19.34	19.22	19.29	19.08	0.68%	223,542
Jun 11, 2026	19.22	19.33	19.16	19.16	18.95	0.10%	165,976