Global X SuperDividend US ETF (DIV)

NYSEARCA: DIV · Real-Time Price · USD

20.11

+0.23 (1.16%)

At close: Jul 28, 2026, 4:00 PM EDT

20.15

+0.04 (0.20%)

After-hours: Jul 28, 2026, 4:24 PM EDT

DIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	20.00	20.19	20.00	20.12	-	1.18%	366,853
Jul 27, 2026	19.87	19.98	19.87	19.88	19.88	-0.15%	299,636
Jul 24, 2026	19.83	19.99	19.83	19.91	19.91	0.66%	200,954
Jul 23, 2026	19.81	19.84	19.71	19.78	19.78	-0.10%	177,228
Jul 22, 2026	19.87	19.93	19.79	19.80	19.80	0.05%	129,390
Jul 21, 2026	19.68	19.79	19.63	19.79	19.79	0.61%	105,441
Jul 20, 2026	19.70	19.76	19.64	19.67	19.67	-	169,665
Jul 17, 2026	19.86	19.98	19.63	19.67	19.67	-0.71%	192,025
Jul 16, 2026	19.48	19.85	19.46	19.81	19.81	2.01%	216,866
Jul 15, 2026	19.42	19.56	19.41	19.42	19.42	-0.10%	152,637
Jul 14, 2026	19.50	19.53	19.40	19.44	19.44	0.26%	154,091
Jul 13, 2026	19.40	19.53	19.39	19.39	19.39	0.47%	164,140
Jul 10, 2026	19.18	19.33	19.18	19.30	19.30	0.63%	159,354
Jul 9, 2026	19.28	19.28	19.14	19.18	19.18	-0.47%	191,903
Jul 8, 2026	19.36	19.36	19.24	19.27	19.27	-0.16%	165,630
Jul 7, 2026	19.28	19.50	19.28	19.30	19.30	0.63%	212,563
Jul 6, 2026	19.25	19.30	19.16	19.18	19.18	-0.33%	190,015
Jul 2, 2026	19.25	19.43	19.25	19.35	19.24	0.94%	491,960
Jul 1, 2026	19.09	19.26	19.09	19.17	19.06	0.63%	162,713
Jun 30, 2026	19.22	19.22	19.05	19.05	18.95	-1.14%	196,205
Jun 29, 2026	19.29	19.29	19.14	19.27	19.16	-0.26%	164,292
Jun 26, 2026	19.09	19.32	19.09	19.32	19.21	1.15%	289,495
Jun 25, 2026	19.04	19.17	19.04	19.10	19.00	0.21%	227,677
Jun 24, 2026	19.10	19.15	19.01	19.06	18.96	-0.16%	193,511
Jun 23, 2026	18.76	19.11	18.76	19.09	18.99	1.81%	255,629
Jun 22, 2026	18.67	18.84	18.66	18.75	18.65	0.37%	193,403
Jun 18, 2026	18.68	18.77	18.61	18.68	18.58	0.05%	155,297
Jun 17, 2026	18.92	18.99	18.58	18.67	18.57	-1.53%	241,365
Jun 16, 2026	19.06	19.13	18.91	18.96	18.86	-0.52%	185,932
Jun 15, 2026	19.27	19.30	19.03	19.06	18.96	-1.19%	550,934
Jun 12, 2026	19.22	19.34	19.22	19.29	19.18	0.68%	223,542
Jun 11, 2026	19.22	19.33	19.16	19.16	19.06	0.10%	165,976
Jun 10, 2026	19.10	19.26	19.08	19.14	19.04	0.74%	419,495
Jun 9, 2026	18.93	19.06	18.93	19.00	18.90	0.42%	193,244
Jun 8, 2026	19.00	19.07	18.89	18.92	18.82	-0.32%	167,288
Jun 5, 2026	18.90	19.10	18.90	18.98	18.88	0.37%	240,520
Jun 4, 2026	18.92	19.03	18.86	18.91	18.81	0.53%	269,087
Jun 3, 2026	19.00	19.06	18.80	18.81	18.71	-1.38%	202,523
Jun 2, 2026	19.05	19.22	19.05	19.18	18.97	0.47%	168,564
Jun 1, 2026	19.07	19.15	19.03	19.09	18.88	0.10%	229,358
May 29, 2026	19.22	19.23	19.07	19.07	18.86	-1.14%	455,939
May 28, 2026	19.38	19.42	19.26	19.29	19.08	-0.41%	139,659
May 27, 2026	19.43	19.53	19.36	19.37	19.16	-0.41%	193,750
May 26, 2026	19.50	19.57	19.37	19.45	19.24	-0.46%	257,441
May 22, 2026	19.56	19.60	19.43	19.54	19.33	0.15%	171,629
May 21, 2026	19.43	19.57	19.34	19.51	19.30	0.10%	154,279
May 20, 2026	19.33	19.50	19.33	19.49	19.28	0.98%	264,331
May 19, 2026	19.28	19.39	19.18	19.30	19.09	-	143,253
May 18, 2026	19.10	19.31	19.10	19.30	19.09	1.26%	194,578
May 15, 2026	19.22	19.22	19.04	19.06	18.85	-0.78%	781,318