Skip to main content
Global X Superdividend ETF (SDIV)
NYSEARCA: SDIV · Real-Time Price · USD
20.29
+0.29 (1.45%)
Apr 24, 2025, 4:00 PM EDT - Market closed

SDIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202520.0820.3020.0220.2720.271.35%280,402
Apr 23, 202520.1220.2219.9120.0020.000.65%214,663
Apr 22, 202519.6819.9419.6819.8719.872.21%177,363
Apr 21, 202519.5519.6019.3019.4419.44-0.61%187,269
Apr 17, 202519.4119.7219.4119.5619.561.29%141,156
Apr 16, 202519.4119.5219.3119.3119.31-0.52%299,954
Apr 15, 202519.5219.5419.4019.4119.410.15%261,149
Apr 14, 202519.4419.5019.2019.3819.381.47%267,578
Apr 11, 202518.8119.1918.6719.1019.102.30%390,040
Apr 10, 202518.9918.9918.3018.6718.67-2.61%417,827
Apr 9, 202518.0919.3317.8719.1719.175.91%558,763
Apr 8, 202519.0419.0717.9618.1018.10-2.37%486,148
Apr 7, 202518.4019.1018.0918.5418.54-2.63%1,264,077
Apr 4, 202519.6719.7118.9819.0419.04-6.21%1,258,629
Apr 3, 202520.5020.8020.3020.3020.30-3.38%544,406
Apr 2, 202520.9921.0420.9021.0120.81-0.38%335,387
Apr 1, 202521.0221.1520.9821.0920.890.57%203,912
Mar 31, 202520.7721.0320.7620.9720.77-0.38%296,672
Mar 28, 202521.1921.2020.9421.0520.85-0.38%386,679
Mar 27, 202521.1021.2321.0421.1320.93-185,553
Mar 26, 202521.2121.2121.0521.1320.930.09%409,266
Mar 25, 202521.2321.2621.0921.1120.910.19%394,994
Mar 24, 202521.1021.1121.0121.0720.87-0.19%216,657
Mar 21, 202521.1721.1821.0621.1120.91-0.94%204,725
Mar 20, 202521.2221.3421.1921.3121.11-0.28%146,740
Mar 19, 202521.3421.4421.2921.3721.17-0.14%289,627
Mar 18, 202521.3721.4121.2921.4021.20-0.09%164,410
Mar 17, 202521.2421.4921.2021.4221.221.18%413,959
Mar 14, 202520.9521.1820.9021.1720.971.53%401,398
Mar 13, 202520.8721.0020.8420.8520.65-0.33%177,347
Mar 12, 202520.8920.9520.7620.9220.720.53%287,327
Mar 11, 202521.0021.0520.6720.8120.61-0.48%403,111
Mar 10, 202521.1021.2120.8220.9120.71-1.65%503,888
Mar 7, 202520.9921.2820.9621.2621.061.72%380,123
Mar 6, 202521.0121.0720.8920.9020.70-0.81%439,791
Mar 5, 202520.9021.0920.8621.0720.870.29%380,821
Mar 4, 202520.9521.1520.8221.0120.61-0.33%465,844
Mar 3, 202521.3021.3620.9921.0820.68-0.57%404,572
Feb 28, 202521.1021.2521.0621.2020.800.28%490,932
Feb 27, 202521.3021.3121.1421.1420.74-1.12%360,474
Feb 26, 202521.3821.4721.3021.3820.98-0.09%183,525
Feb 25, 202521.3521.4121.2721.4021.000.85%289,845
Feb 24, 202521.3221.3721.2221.2220.82-0.38%339,154
Feb 21, 202521.4921.5021.2421.3020.90-0.70%285,629
Feb 20, 202521.4021.4521.3621.4521.050.47%207,340
Feb 19, 202521.2921.3721.2721.3520.950.19%199,675
Feb 18, 202521.3621.4221.3121.3120.91-415,039
Feb 14, 202521.3621.4221.3121.3120.910.33%231,158
Feb 13, 202521.1121.2421.0321.2420.840.33%197,129
Feb 12, 202521.0921.2121.0421.1720.770.19%353,639