Skip to main content
Global X Superdividend ETF (SDIV)
NYSEARCA: SDIV · Real-Time Price · USD
22.22
+0.25 (1.14%)
At close: Nov 7, 2024, 4:00 PM
22.14
-0.08 (-0.36%)
Pre-market: Nov 8, 2024, 4:03 AM EST

SDIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 202422.1622.2822.1522.2222.221.14%259,423
Nov 6, 202421.9522.0221.6921.9721.97-0.36%427,451
Nov 5, 202422.0022.0621.9522.0522.05-0.09%183,535
Nov 4, 202422.0322.1922.0322.0721.880.57%256,530
Nov 1, 202422.1722.2021.9321.9521.76-0.61%240,881
Oct 31, 202422.2022.2422.0422.0821.89-0.85%212,516
Oct 30, 202422.1922.3822.1622.2722.080.27%218,857
Oct 29, 202422.3122.3122.1622.2122.02-0.80%266,510
Oct 28, 202422.3522.4322.3322.3922.200.72%196,858
Oct 25, 202422.4122.4722.2322.2322.04-0.58%106,582
Oct 24, 202422.3322.3622.2122.3622.170.04%107,030
Oct 23, 202422.5522.5522.2522.3522.16-1.54%220,641
Oct 22, 202422.6622.7122.6322.7022.50-0.04%161,496
Oct 21, 202422.9122.9622.6722.7122.51-1.17%198,359
Oct 18, 202422.9922.9922.9022.9822.780.75%131,258
Oct 17, 202422.8822.8822.7722.8122.61-0.78%132,534
Oct 16, 202422.9023.0222.8522.9922.791.14%123,730
Oct 15, 202422.8022.8822.7322.7322.53-1.04%163,067
Oct 14, 202422.9023.0022.8022.9722.77-0.02%206,185
Oct 11, 202422.8322.9922.8322.9822.780.24%128,579
Oct 10, 202422.9322.9322.8022.9222.720.26%173,323
Oct 9, 202422.8322.9222.6422.8622.66-0.48%266,990
Oct 8, 202423.1223.1222.8822.9722.77-2.30%206,300
Oct 7, 202423.5923.5923.3723.5123.310.60%250,240
Oct 4, 202423.3523.3923.2323.3723.170.43%223,057
Oct 3, 202423.2523.2723.0323.2723.07-1.81%151,098
Oct 2, 202423.6723.7823.6023.7023.300.81%334,970
Oct 1, 202423.5623.5623.3723.5123.12-0.13%272,341
Sep 30, 202423.5823.6523.4323.5423.150.13%170,223
Sep 27, 202423.4923.5923.4223.5123.120.77%199,555
Sep 26, 202423.2423.3923.2223.3322.941.70%183,686
Sep 25, 202423.2823.2822.9022.9422.56-1.55%197,755
Sep 24, 202423.0723.3023.0023.3022.912.01%230,625
Sep 23, 202422.8022.9022.7522.8422.460.55%180,664
Sep 20, 202422.8922.9022.7122.7222.34-1.20%115,862
Sep 19, 202422.8223.0322.8022.9922.611.41%254,837
Sep 18, 202422.7022.9322.6122.6722.29-0.26%220,494
Sep 17, 202422.7422.7922.6822.7322.350.13%181,037
Sep 16, 202422.5522.7022.5422.7022.320.89%180,444
Sep 13, 202422.3422.5022.3422.5022.121.42%242,610
Sep 12, 202422.0322.2221.9822.1921.811.12%340,817
Sep 11, 202421.8421.9421.6421.9421.570.41%158,369
Sep 10, 202421.9321.9321.7021.8521.48-0.59%189,612
Sep 9, 202422.0122.0521.8821.9821.61-195,562
Sep 6, 202422.2422.2821.9121.9821.61-0.95%257,725
Sep 5, 202422.1622.2922.1222.1921.82-0.27%164,789
Sep 4, 202422.2322.3922.2222.2521.690.18%203,156
Sep 3, 202422.4222.4222.1722.2121.65-1.51%276,909
Aug 30, 202422.5022.5722.4322.5521.980.53%133,109
Aug 29, 202422.4222.4822.3322.4321.870.31%148,446
Aug 28, 202422.4422.4422.2722.3621.80-0.75%121,869
Aug 27, 202422.5422.5822.5122.5321.970.04%140,520
Aug 26, 202422.4522.6322.4422.5221.960.45%186,417
Aug 23, 202422.1022.4822.1022.4221.861.86%221,262
Aug 22, 202422.2222.2222.0022.0121.46-1.30%188,167
Aug 21, 202422.2022.3022.2022.3021.740.63%164,577
Aug 20, 202422.3022.3022.1422.1621.60-1.16%193,784
Aug 19, 202422.2522.4222.2522.4221.860.85%131,522
Aug 16, 202422.1422.2722.1222.2321.670.41%157,574
Aug 15, 202422.0122.2122.0122.1421.580.73%182,059
Aug 14, 202422.0022.0221.9421.9821.430.23%106,016
Aug 13, 202421.7821.9721.7521.9321.381.20%223,906
Aug 12, 202421.8121.8121.6121.6721.13-0.41%200,734
Aug 9, 202421.7421.7721.6321.7621.210.18%147,377
Aug 8, 202421.5621.7521.5121.7221.181.31%132,659
Aug 7, 202421.6121.7721.4121.4420.900.56%194,046
Aug 6, 202421.1321.5021.0421.3220.791.28%259,446
Aug 5, 202421.0721.2320.7221.0520.52-4.27%468,883
Aug 2, 202422.0622.0621.7921.9921.25-0.77%289,380
Aug 1, 202422.5022.5322.0522.1621.41-1.51%309,901
Jul 31, 202422.5922.6922.4622.5021.740.36%180,794
Jul 30, 202422.3422.4322.3022.4221.660.04%116,893
Jul 29, 202422.4922.5022.3822.4121.65-0.27%148,818
Jul 26, 202422.3822.5322.3522.4721.711.13%152,449
Jul 25, 202422.1822.4622.1822.2221.47-0.13%200,528
Jul 24, 202422.5422.6122.2522.2521.50-1.59%207,141
Jul 23, 202422.6422.6522.5322.6121.85-0.66%140,091
Jul 22, 202422.6522.7722.5322.7621.991.07%135,057
Jul 19, 202422.5522.5922.4622.5221.76-0.35%237,183
Jul 18, 202422.8622.9022.5622.6021.84-0.70%276,131
Jul 17, 202422.7222.8922.7222.7621.99-0.39%202,483
Jul 16, 202422.6522.8522.5722.8522.081.02%197,534
Jul 15, 202422.6022.6622.4722.6221.86-268,693
Jul 12, 202422.5622.7222.5622.6221.860.31%278,774
Jul 11, 202422.3022.5522.2022.5521.791.39%361,317
Jul 10, 202422.0922.2422.0922.2421.490.68%240,068
Jul 9, 202422.0122.1121.9422.0921.340.32%163,284
Jul 8, 202422.0622.1321.9822.0221.28-0.54%212,371
Jul 5, 202422.1122.1522.0422.1421.390.05%227,942
Jul 3, 202421.9822.1921.9822.1321.38-0.18%201,025
Jul 2, 202422.0022.1721.9022.1721.240.96%231,954
Jul 1, 202422.1822.1921.9421.9621.04-0.27%259,754
Jun 28, 202422.0522.1021.9522.0221.090.32%113,865
Jun 27, 202422.0022.0321.8821.9521.03-0.32%254,975
Jun 26, 202421.9122.0321.9022.0221.09-0.05%144,040
Jun 25, 202422.1622.1921.9722.0321.10-0.72%229,936
Jun 24, 202422.0522.2322.0322.1921.260.96%209,336
Jun 21, 202422.0622.1021.9421.9821.06-0.14%186,788
Jun 20, 202421.9922.0721.9522.0121.090.32%255,497
Jun 18, 202421.8521.9721.7621.9421.020.83%133,666