Global X Superdividend ETF (SDIV)
NYSEARCA: SDIV · Real-Time Price · USD
25.93
-0.01 (-0.04%)
Feb 19, 2026, 10:51 AM EST - Market open
SDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 25.90 | 25.92 | 25.85 | 25.90 | - | -0.15% | 112,459 |
| Feb 18, 2026 | 25.86 | 26.06 | 25.86 | 25.94 | 25.94 | 0.39% | 520,515 |
| Feb 17, 2026 | 25.86 | 25.87 | 25.54 | 25.84 | 25.84 | -0.35% | 883,607 |
| Feb 13, 2026 | 25.91 | 26.06 | 25.74 | 25.93 | 25.93 | -0.19% | 941,686 |
| Feb 12, 2026 | 26.35 | 26.43 | 25.89 | 25.98 | 25.98 | -1.14% | 1,030,436 |
| Feb 11, 2026 | 26.29 | 26.36 | 26.19 | 26.28 | 26.28 | 0.54% | 869,053 |
| Feb 10, 2026 | 26.17 | 26.23 | 26.14 | 26.14 | 26.14 | 0.23% | 559,399 |
| Feb 9, 2026 | 26.04 | 26.13 | 25.85 | 26.08 | 26.08 | 0.23% | 761,905 |
| Feb 6, 2026 | 25.86 | 26.04 | 25.83 | 26.02 | 26.02 | 1.48% | 548,745 |
| Feb 5, 2026 | 25.83 | 25.89 | 25.60 | 25.64 | 25.64 | -1.16% | 767,194 |
| Feb 4, 2026 | 25.96 | 26.03 | 25.77 | 25.94 | 25.94 | -0.42% | 843,288 |
| Feb 3, 2026 | 25.95 | 26.12 | 25.83 | 26.05 | 25.86 | 1.17% | 973,434 |
| Feb 2, 2026 | 25.66 | 25.83 | 25.57 | 25.75 | 25.56 | 0.16% | 1,038,758 |
| Jan 30, 2026 | 26.05 | 26.06 | 25.53 | 25.71 | 25.52 | -1.98% | 671,570 |
| Jan 29, 2026 | 26.33 | 26.44 | 25.97 | 26.23 | 26.04 | 0.46% | 653,755 |
| Jan 28, 2026 | 26.16 | 26.24 | 26.00 | 26.11 | 25.92 | 0.19% | 782,417 |
| Jan 27, 2026 | 25.88 | 26.08 | 25.85 | 26.06 | 25.87 | 1.16% | 573,817 |
| Jan 26, 2026 | 25.87 | 25.87 | 25.69 | 25.76 | 25.57 | -0.16% | 675,757 |
| Jan 23, 2026 | 25.68 | 25.84 | 25.65 | 25.80 | 25.61 | 0.58% | 639,814 |
| Jan 22, 2026 | 25.66 | 25.82 | 25.63 | 25.65 | 25.46 | 0.39% | 722,985 |
| Jan 21, 2026 | 25.31 | 25.56 | 25.26 | 25.55 | 25.36 | 1.67% | 627,277 |
| Jan 20, 2026 | 25.18 | 25.21 | 25.07 | 25.13 | 24.95 | -0.59% | 814,336 |
| Jan 16, 2026 | 25.20 | 25.33 | 25.19 | 25.28 | 25.10 | 0.20% | 666,739 |
| Jan 15, 2026 | 25.05 | 25.26 | 24.93 | 25.23 | 25.05 | 0.76% | 696,510 |
| Jan 14, 2026 | 24.82 | 25.04 | 24.80 | 25.04 | 24.86 | 0.76% | 472,578 |
| Jan 13, 2026 | 24.88 | 24.91 | 24.80 | 24.85 | 24.67 | -0.20% | 402,342 |
| Jan 12, 2026 | 24.78 | 24.93 | 24.71 | 24.90 | 24.72 | 0.52% | 654,936 |
| Jan 9, 2026 | 24.62 | 24.79 | 24.59 | 24.77 | 24.59 | 1.27% | 553,230 |
| Jan 8, 2026 | 24.29 | 24.52 | 24.26 | 24.46 | 24.28 | 0.37% | 631,080 |
| Jan 7, 2026 | 24.41 | 24.45 | 24.33 | 24.37 | 24.19 | -0.37% | 496,222 |
| Jan 6, 2026 | 24.43 | 24.50 | 24.39 | 24.46 | 24.28 | 0.33% | 595,558 |
| Jan 5, 2026 | 24.26 | 24.41 | 24.16 | 24.38 | 24.20 | 0.74% | 614,006 |
| Jan 2, 2026 | 24.15 | 24.35 | 24.08 | 24.20 | 24.02 | 0.71% | 1,846,226 |
| Dec 31, 2025 | 24.10 | 24.11 | 23.99 | 24.03 | 23.85 | -0.12% | 303,046 |
| Dec 30, 2025 | 24.10 | 24.11 | 24.05 | 24.06 | 23.88 | -0.66% | 882,288 |
| Dec 29, 2025 | 24.22 | 24.24 | 24.16 | 24.22 | 23.85 | -0.29% | 853,377 |
| Dec 26, 2025 | 24.21 | 24.29 | 24.21 | 24.29 | 23.92 | 0.25% | 290,727 |
| Dec 24, 2025 | 24.17 | 24.24 | 24.03 | 24.23 | 23.86 | 0.37% | 218,288 |
| Dec 23, 2025 | 24.11 | 24.17 | 24.08 | 24.14 | 23.78 | 0.21% | 240,685 |
| Dec 22, 2025 | 24.08 | 24.16 | 24.08 | 24.09 | 23.73 | 0.21% | 443,999 |
| Dec 19, 2025 | 24.10 | 24.19 | 24.03 | 24.04 | 23.68 | -0.37% | 626,251 |
| Dec 18, 2025 | 24.14 | 24.19 | 24.06 | 24.13 | 23.77 | 0.37% | 430,730 |
| Dec 17, 2025 | 24.02 | 24.16 | 23.98 | 24.04 | 23.68 | 0.33% | 510,489 |
| Dec 16, 2025 | 24.12 | 24.15 | 23.96 | 23.96 | 23.60 | -0.95% | 410,420 |
| Dec 15, 2025 | 24.26 | 24.28 | 24.12 | 24.19 | 23.83 | 0.42% | 493,512 |
| Dec 12, 2025 | 24.14 | 24.23 | 24.04 | 24.09 | 23.73 | -0.17% | 388,736 |
| Dec 11, 2025 | 24.04 | 24.19 | 24.03 | 24.13 | 23.77 | 0.42% | 414,608 |
| Dec 10, 2025 | 23.87 | 24.09 | 23.80 | 24.03 | 23.67 | 0.71% | 715,578 |
| Dec 9, 2025 | 23.84 | 23.92 | 23.79 | 23.86 | 23.50 | -0.17% | 376,727 |
| Dec 8, 2025 | 24.04 | 24.07 | 23.87 | 23.90 | 23.54 | -0.42% | 383,482 |