Global X SuperDividend US ETF (DIV)

NYSEARCA: DIV · Real-Time Price · USD

19.35

+0.18 (0.94%)

At close: Jul 2, 2026, 4:00 PM EDT

19.31

-0.04 (-0.21%)

After-hours: Jul 2, 2026, 8:00 PM EDT

DIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	19.25	19.43	19.25	19.35	19.35	0.94%	491,554
Jul 1, 2026	19.09	19.26	19.09	19.17	19.17	0.63%	159,786
Jun 30, 2026	19.22	19.22	19.05	19.05	19.05	-1.14%	196,125
Jun 29, 2026	19.29	19.29	19.14	19.27	19.27	-0.26%	164,123
Jun 26, 2026	19.09	19.32	19.09	19.32	19.32	1.15%	288,780
Jun 25, 2026	19.04	19.17	19.04	19.10	19.10	0.21%	227,499
Jun 24, 2026	19.10	19.15	19.01	19.06	19.06	-0.16%	193,199
Jun 23, 2026	18.76	19.11	18.76	19.09	19.09	1.81%	255,574
Jun 22, 2026	18.67	18.84	18.66	18.75	18.75	0.37%	193,237
Jun 18, 2026	18.68	18.77	18.61	18.68	18.68	0.05%	155,251
Jun 17, 2026	18.92	18.99	18.58	18.67	18.67	-1.53%	240,806
Jun 16, 2026	19.06	19.13	18.91	18.96	18.96	-0.52%	185,755
Jun 15, 2026	19.27	19.30	19.03	19.06	19.06	-1.19%	550,642
Jun 12, 2026	19.22	19.34	19.22	19.29	19.29	0.68%	221,897
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