Skip to main content
logo
Global X Superdividend ETF (SDIV)
NYSEARCA: SDIV · Real-Time Price · USD
26.23
+0.12 (0.46%)
At close: Jan 29, 2026, 4:00 PM EST
26.10
-0.13 (-0.50%)
Pre-market: Jan 30, 2026, 4:30 AM EST

SDIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202626.3326.4425.9726.2326.230.46%651,801
Jan 28, 202626.1626.2426.0026.1126.110.19%780,837
Jan 27, 202625.8826.0825.8526.0626.061.16%573,631
Jan 26, 202625.8725.8725.6925.7625.76-0.16%672,357
Jan 23, 202625.6825.8425.6525.8025.800.58%639,487
Jan 22, 202625.6625.8225.6325.6525.650.39%722,501
Jan 21, 202625.3125.5625.2625.5525.551.67%626,477
Jan 20, 202625.1825.2125.0725.1325.13-0.59%813,995
Jan 16, 202625.2025.3325.1925.2825.280.20%665,735
Jan 15, 202625.0525.2624.9325.2325.230.76%694,697
Jan 14, 202624.8225.0424.8025.0425.040.76%470,916
Jan 13, 202624.8824.9124.8024.8524.85-0.20%400,610
Jan 12, 202624.7824.9324.7124.9024.900.52%651,883
Jan 9, 202624.6224.7924.5924.7724.771.27%551,078
Jan 8, 202624.2924.5224.2624.4624.460.37%630,936
Jan 7, 202624.4124.4524.3324.3724.37-0.37%491,984
Jan 6, 202624.4324.5024.3924.4624.460.33%593,600
Jan 5, 202624.2624.4124.1624.3824.380.74%613,678
Jan 2, 202624.1524.3524.0824.2024.200.71%1,845,982
Dec 31, 202524.1024.1123.9924.0324.03-0.12%302,946
Dec 30, 202524.1024.1124.0524.0624.06-0.66%882,288
Dec 29, 202524.2224.2424.1624.2224.03-0.29%853,377
Dec 26, 202524.2124.2924.2124.2924.100.25%290,727
Dec 24, 202524.1724.2424.0324.2324.040.37%218,288
Dec 23, 202524.1124.1724.0824.1423.950.21%240,685
Dec 22, 202524.0824.1624.0824.0923.900.21%443,999
Dec 19, 202524.1024.1924.0324.0423.85-0.37%626,251
Dec 18, 202524.1424.1924.0624.1323.940.37%430,730
Dec 17, 202524.0224.1623.9824.0423.850.33%510,489
Dec 16, 202524.1224.1523.9623.9623.77-0.95%410,420
Dec 15, 202524.2624.2824.1224.1924.000.42%493,512
Dec 12, 202524.1424.2324.0424.0923.90-0.17%388,736
Dec 11, 202524.0424.1924.0324.1323.940.42%414,608
Dec 10, 202523.8724.0923.8024.0323.840.71%715,578
Dec 9, 202523.8423.9223.7923.8623.67-0.17%376,727
Dec 8, 202524.0424.0723.8723.9023.71-0.42%383,482
Dec 5, 202524.2424.3424.0024.0023.81-0.99%571,080
Dec 4, 202524.3324.3324.1924.2424.050.29%1,193,293
Dec 3, 202524.1024.2824.1024.1723.98-0.33%1,192,695
Dec 2, 202524.2424.2824.1424.2523.870.41%614,924
Dec 1, 202524.1624.2924.1224.1523.77-0.33%1,593,631
Nov 28, 202524.1924.2324.1224.2323.850.12%194,082
Nov 26, 202524.0524.2624.0424.2023.820.75%266,413
Nov 25, 202523.7724.0423.7624.0223.640.84%215,087
Nov 24, 202523.7623.8323.6723.8223.45-0.13%309,913
Nov 21, 202523.6123.9023.5923.8523.480.38%263,474
Nov 20, 202524.0924.1523.7223.7623.39-0.59%375,344
Nov 19, 202523.9824.0623.8523.9023.53-0.83%353,702
Nov 18, 202523.9724.1023.9024.1023.72-0.12%317,650
Nov 17, 202524.2724.3724.0624.1323.75-0.62%743,653