Global X SuperDividend US ETF (DIV)
NYSEARCA: DIV · Real-Time Price · USD
19.16
+0.02 (0.10%)
At close: Jun 11, 2026, 4:00 PM EDT
19.17
+0.01 (0.06%)
After-hours: Jun 11, 2026, 8:00 PM EDT
DIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 19.22 | 19.33 | 19.16 | 19.16 | 19.16 | 0.10% | 165,617 |
| Jun 10, 2026 | 19.10 | 19.26 | 19.08 | 19.14 | 19.14 | 0.74% | 419,187 |
| Jun 9, 2026 | 18.93 | 19.06 | 18.93 | 19.00 | 19.00 | 0.42% | 193,053 |
| Jun 8, 2026 | 19.00 | 19.07 | 18.89 | 18.92 | 18.92 | -0.32% | 166,749 |
| Jun 5, 2026 | 18.90 | 19.10 | 18.90 | 18.98 | 18.98 | 0.37% | 239,982 |
| Jun 4, 2026 | 18.92 | 19.03 | 18.86 | 18.91 | 18.91 | 0.53% | 268,857 |
| Jun 3, 2026 | 19.00 | 19.06 | 18.80 | 18.81 | 18.81 | -1.38% | 202,523 |
| Jun 2, 2026 | 19.05 | 19.22 | 19.05 | 19.18 | 19.07 | 0.47% | 168,564 |
| Jun 1, 2026 | 19.07 | 19.15 | 19.03 | 19.09 | 18.98 | 0.10% | 229,358 |
| May 29, 2026 | 19.22 | 19.23 | 19.07 | 19.07 | 18.96 | -1.14% | 455,939 |
| May 28, 2026 | 19.38 | 19.42 | 19.26 | 19.29 | 19.18 | -0.41% | 139,659 |
| May 27, 2026 | 19.43 | 19.53 | 19.36 | 19.37 | 19.26 | -0.41% | 193,750 |
| May 26, 2026 | 19.50 | 19.57 | 19.37 | 19.45 | 19.34 | -0.46% | 257,441 |
| May 22, 2026 | 19.56 | 19.60 | 19.43 | 19.54 | 19.43 | 0.15% | 171,629 |
| May 21, 2026 | 19.43 | 19.57 | 19.34 | 19.51 | 19.40 | 0.10% | 154,279 |
| May 20, 2026 | 19.33 | 19.50 | 19.33 | 19.49 | 19.38 | 0.98% | 264,331 |
| May 19, 2026 | 19.28 | 19.39 | 19.18 | 19.30 | 19.19 | - | 143,253 |
| May 18, 2026 | 19.10 | 19.31 | 19.10 | 19.30 | 19.19 | 1.26% | 194,578 |
| May 15, 2026 | 19.22 | 19.22 | 19.04 | 19.06 | 18.95 | -0.78% | 781,318 |
| May 14, 2026 | 19.21 | 19.26 | 19.15 | 19.21 | 19.10 | 0.42% | 109,996 |
| May 13, 2026 | 19.24 | 19.24 | 19.07 | 19.13 | 19.02 | -0.88% | 154,966 |
| May 12, 2026 | 19.20 | 19.36 | 19.07 | 19.30 | 19.19 | 0.68% | 456,032 |
| May 11, 2026 | 19.36 | 19.39 | 19.16 | 19.17 | 19.06 | -0.78% | 186,317 |
| May 8, 2026 | 19.32 | 19.44 | 19.26 | 19.32 | 19.21 | 0.21% | 218,639 |
| May 7, 2026 | 19.22 | 19.35 | 19.12 | 19.28 | 19.17 | 0.16% | 204,331 |
| May 6, 2026 | 19.34 | 19.36 | 19.21 | 19.25 | 19.14 | -0.36% | 203,566 |
| May 5, 2026 | 19.27 | 19.38 | 19.15 | 19.32 | 19.21 | 0.55% | 118,341 |
| May 4, 2026 | 19.48 | 19.48 | 19.28 | 19.32 | 19.11 | -0.97% | 171,064 |
| May 1, 2026 | 19.55 | 19.55 | 19.44 | 19.51 | 19.30 | -0.10% | 114,302 |
| Apr 30, 2026 | 19.22 | 19.53 | 19.20 | 19.53 | 19.32 | 1.82% | 186,962 |
| Apr 29, 2026 | 19.29 | 19.31 | 19.11 | 19.18 | 18.97 | -0.52% | 243,325 |
| Apr 28, 2026 | 19.34 | 19.36 | 19.20 | 19.28 | 19.07 | 0.42% | 175,239 |
| Apr 27, 2026 | 19.15 | 19.26 | 19.15 | 19.20 | 18.99 | 0.47% | 193,159 |
| Apr 24, 2026 | 19.14 | 19.17 | 19.05 | 19.11 | 18.90 | -0.36% | 147,448 |
| Apr 23, 2026 | 19.12 | 19.19 | 19.07 | 19.18 | 18.97 | 0.89% | 240,698 |
| Apr 22, 2026 | 19.12 | 19.18 | 18.98 | 19.01 | 18.80 | -0.42% | 198,375 |
| Apr 21, 2026 | 19.25 | 19.26 | 19.05 | 19.09 | 18.88 | -0.83% | 265,269 |
| Apr 20, 2026 | 19.26 | 19.34 | 19.20 | 19.25 | 19.04 | -0.36% | 204,821 |
| Apr 17, 2026 | 19.22 | 19.37 | 19.15 | 19.32 | 19.11 | 0.52% | 297,676 |
| Apr 16, 2026 | 19.08 | 19.22 | 19.07 | 19.22 | 19.01 | 0.63% | 152,902 |
| Apr 15, 2026 | 19.12 | 19.15 | 19.06 | 19.10 | 18.89 | -0.26% | 269,774 |
| Apr 14, 2026 | 19.15 | 19.16 | 19.03 | 19.15 | 18.94 | -0.16% | 194,079 |
| Apr 13, 2026 | 19.24 | 19.24 | 19.09 | 19.18 | 18.97 | -0.31% | 188,607 |
| Apr 10, 2026 | 19.26 | 19.29 | 19.18 | 19.24 | 19.03 | -0.10% | 266,410 |
| Apr 9, 2026 | 19.15 | 19.31 | 19.13 | 19.26 | 19.05 | 0.26% | 293,588 |
| Apr 8, 2026 | 19.10 | 19.22 | 18.98 | 19.21 | 19.00 | 0.95% | 834,696 |
| Apr 7, 2026 | 19.01 | 19.09 | 18.99 | 19.03 | 18.82 | - | 318,190 |
| Apr 6, 2026 | 18.97 | 19.05 | 18.90 | 19.03 | 18.82 | 0.15% | 165,134 |
| Apr 2, 2026 | 18.93 | 19.11 | 18.88 | 19.11 | 18.79 | 0.95% | 208,273 |
| Apr 1, 2026 | 18.89 | 18.96 | 18.75 | 18.93 | 18.62 | 0.16% | 364,104 |