Global X Superdividend ETF (SDIV)
NYSEARCA: SDIV · Real-Time Price · USD
20.93
-0.13 (-0.62%)
Jan 22, 2025, 3:44 PM EST - Market open
SDIV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jan 21, 2025 | 21.04 | 21.09 | 20.98 | 21.06 | 21.06 | 0.38% | 208,372 |
Jan 17, 2025 | 20.91 | 21.10 | 20.91 | 20.98 | 20.98 | 0.43% | 194,728 |
Jan 16, 2025 | 20.85 | 20.92 | 20.78 | 20.89 | 20.89 | 0.10% | 219,812 |
Jan 15, 2025 | 20.92 | 20.93 | 20.78 | 20.87 | 20.87 | 0.92% | 206,597 |
Jan 14, 2025 | 20.55 | 20.68 | 20.51 | 20.68 | 20.68 | 0.78% | 216,727 |
Jan 13, 2025 | 20.28 | 20.52 | 20.28 | 20.52 | 20.52 | 0.74% | 334,928 |
Jan 10, 2025 | 20.52 | 20.55 | 20.32 | 20.37 | 20.37 | -0.92% | 285,490 |
Jan 8, 2025 | 20.58 | 20.67 | 20.45 | 20.56 | 20.56 | -1.11% | 183,048 |
Jan 7, 2025 | 20.90 | 20.94 | 20.71 | 20.79 | 20.79 | -0.29% | 264,415 |
Jan 6, 2025 | 20.96 | 20.99 | 20.80 | 20.85 | 20.85 | 0.10% | 251,236 |
Jan 3, 2025 | 20.80 | 20.87 | 20.74 | 20.83 | 20.83 | 0.53% | 223,395 |
Jan 2, 2025 | 20.73 | 20.80 | 20.63 | 20.72 | 20.72 | 0.48% | 325,642 |
Dec 31, 2024 | 20.56 | 20.70 | 20.54 | 20.62 | 20.62 | 0.73% | 322,908 |
Dec 30, 2024 | 20.52 | 20.55 | 20.38 | 20.47 | 20.47 | -1.35% | 317,062 |
Dec 27, 2024 | 20.78 | 20.84 | 20.64 | 20.75 | 20.55 | 0.05% | 285,650 |
Dec 26, 2024 | 20.68 | 20.82 | 20.68 | 20.74 | 20.54 | -0.29% | 230,032 |
Dec 24, 2024 | 20.69 | 20.80 | 20.62 | 20.80 | 20.60 | 1.07% | 168,199 |
Dec 23, 2024 | 20.55 | 20.60 | 20.44 | 20.58 | 20.39 | 0.10% | 315,603 |
Dec 20, 2024 | 20.34 | 20.68 | 20.28 | 20.56 | 20.37 | 1.13% | 358,643 |
Dec 19, 2024 | 20.53 | 20.62 | 20.33 | 20.33 | 20.14 | -0.39% | 239,793 |
Dec 18, 2024 | 21.00 | 21.00 | 20.37 | 20.41 | 20.22 | -2.44% | 326,956 |
Dec 17, 2024 | 20.98 | 20.99 | 20.87 | 20.92 | 20.72 | -0.71% | 359,156 |
Dec 16, 2024 | 21.20 | 21.21 | 21.07 | 21.07 | 20.87 | -0.89% | 269,372 |
Dec 13, 2024 | 21.34 | 21.36 | 21.18 | 21.26 | 21.06 | -0.33% | 297,129 |
Dec 12, 2024 | 21.43 | 21.43 | 21.30 | 21.33 | 21.13 | -0.79% | 231,628 |
Dec 11, 2024 | 21.64 | 21.64 | 21.41 | 21.50 | 21.30 | -0.28% | 279,945 |
Dec 10, 2024 | 21.61 | 21.61 | 21.50 | 21.56 | 21.36 | -0.60% | 246,071 |
Dec 9, 2024 | 21.69 | 21.83 | 21.66 | 21.69 | 21.48 | 1.59% | 320,673 |
Dec 6, 2024 | 21.52 | 21.57 | 21.31 | 21.35 | 21.15 | -0.42% | 297,906 |
Dec 5, 2024 | 21.51 | 21.55 | 21.44 | 21.44 | 21.24 | - | 288,328 |
Dec 4, 2024 | 21.53 | 21.53 | 21.38 | 21.44 | 21.24 | -1.02% | 436,299 |
Dec 3, 2024 | 21.73 | 21.77 | 21.61 | 21.66 | 21.26 | 0.05% | 337,061 |
Dec 2, 2024 | 21.66 | 21.67 | 21.48 | 21.65 | 21.25 | 0.28% | 421,086 |
Nov 29, 2024 | 21.55 | 21.65 | 21.51 | 21.59 | 21.19 | -0.18% | 221,998 |
Nov 27, 2024 | 21.62 | 21.75 | 21.62 | 21.63 | 21.23 | 0.37% | 295,878 |
Nov 26, 2024 | 21.70 | 21.70 | 21.48 | 21.55 | 21.15 | -0.87% | 266,040 |
Nov 25, 2024 | 21.83 | 21.83 | 21.67 | 21.74 | 21.34 | 0.46% | 234,935 |
Nov 22, 2024 | 21.59 | 21.65 | 21.52 | 21.64 | 21.24 | -0.09% | 277,924 |
Nov 21, 2024 | 21.62 | 21.66 | 21.55 | 21.66 | 21.26 | 0.32% | 187,728 |
Nov 20, 2024 | 21.65 | 21.66 | 21.51 | 21.59 | 21.19 | -0.28% | 275,229 |
Nov 19, 2024 | 21.53 | 21.68 | 21.51 | 21.65 | 21.25 | 0.23% | 281,576 |
Nov 18, 2024 | 21.50 | 21.64 | 21.46 | 21.60 | 21.20 | 0.98% | 219,909 |
Nov 15, 2024 | 21.43 | 21.49 | 21.35 | 21.39 | 21.00 | 0.05% | 242,482 |
Nov 14, 2024 | 21.49 | 21.53 | 21.35 | 21.38 | 20.99 | -0.19% | 244,696 |
Nov 13, 2024 | 21.61 | 21.61 | 21.41 | 21.42 | 21.03 | -0.19% | 359,293 |
Nov 12, 2024 | 21.79 | 21.79 | 21.40 | 21.46 | 21.06 | -1.74% | 467,843 |
Nov 11, 2024 | 21.93 | 21.98 | 21.82 | 21.84 | 21.44 | -0.46% | 369,402 |
Nov 8, 2024 | 22.01 | 22.05 | 21.85 | 21.94 | 21.54 | -1.26% | 375,250 |
Nov 7, 2024 | 22.16 | 22.28 | 22.15 | 22.22 | 21.81 | 1.14% | 259,782 |
Nov 6, 2024 | 21.95 | 22.02 | 21.69 | 21.97 | 21.56 | -0.36% | 427,451 |
Nov 5, 2024 | 22.00 | 22.06 | 21.95 | 22.05 | 21.64 | -0.09% | 183,535 |
Nov 4, 2024 | 22.03 | 22.19 | 22.03 | 22.07 | 21.48 | 0.57% | 256,530 |
Nov 1, 2024 | 22.17 | 22.20 | 21.93 | 21.95 | 21.35 | -0.61% | 240,881 |
Oct 31, 2024 | 22.20 | 22.24 | 22.04 | 22.08 | 21.49 | -0.85% | 212,516 |
Oct 30, 2024 | 22.19 | 22.38 | 22.16 | 22.27 | 21.67 | 0.27% | 218,857 |
Oct 29, 2024 | 22.31 | 22.31 | 22.16 | 22.21 | 21.61 | -0.80% | 266,510 |
Oct 28, 2024 | 22.35 | 22.43 | 22.33 | 22.39 | 21.79 | 0.72% | 196,858 |
Oct 25, 2024 | 22.41 | 22.47 | 22.23 | 22.23 | 21.63 | -0.58% | 106,582 |
Oct 24, 2024 | 22.33 | 22.36 | 22.21 | 22.36 | 21.76 | 0.04% | 107,030 |
Oct 23, 2024 | 22.55 | 22.55 | 22.25 | 22.35 | 21.75 | -1.54% | 220,641 |
Oct 22, 2024 | 22.66 | 22.71 | 22.63 | 22.70 | 22.09 | -0.04% | 161,496 |
Oct 21, 2024 | 22.91 | 22.96 | 22.67 | 22.71 | 22.10 | -1.17% | 198,359 |
Oct 18, 2024 | 22.99 | 22.99 | 22.90 | 22.98 | 22.36 | 0.75% | 131,258 |
Oct 17, 2024 | 22.88 | 22.88 | 22.77 | 22.81 | 22.20 | -0.78% | 132,534 |
Oct 16, 2024 | 22.90 | 23.02 | 22.85 | 22.99 | 22.37 | 1.14% | 123,730 |
Oct 15, 2024 | 22.80 | 22.88 | 22.73 | 22.73 | 22.12 | -1.04% | 163,067 |
Oct 14, 2024 | 22.90 | 23.00 | 22.80 | 22.97 | 22.35 | -0.02% | 206,185 |
Oct 11, 2024 | 22.83 | 22.99 | 22.83 | 22.98 | 22.36 | 0.24% | 128,579 |
Oct 10, 2024 | 22.93 | 22.93 | 22.80 | 22.92 | 22.30 | 0.26% | 173,323 |
Oct 9, 2024 | 22.83 | 22.92 | 22.64 | 22.86 | 22.24 | -0.48% | 266,990 |
Oct 8, 2024 | 23.12 | 23.12 | 22.88 | 22.97 | 22.35 | -2.30% | 206,300 |
Oct 7, 2024 | 23.59 | 23.59 | 23.37 | 23.51 | 22.88 | 0.60% | 250,240 |
Oct 4, 2024 | 23.35 | 23.39 | 23.23 | 23.37 | 22.74 | 0.43% | 223,057 |
Oct 3, 2024 | 23.25 | 23.27 | 23.03 | 23.27 | 22.64 | -1.81% | 151,098 |
Oct 2, 2024 | 23.67 | 23.78 | 23.60 | 23.70 | 22.87 | 0.81% | 334,970 |
Oct 1, 2024 | 23.56 | 23.56 | 23.37 | 23.51 | 22.69 | -0.13% | 272,341 |
Sep 30, 2024 | 23.58 | 23.65 | 23.43 | 23.54 | 22.72 | 0.13% | 170,223 |
Sep 27, 2024 | 23.49 | 23.59 | 23.42 | 23.51 | 22.69 | 0.77% | 199,555 |
Sep 26, 2024 | 23.24 | 23.39 | 23.22 | 23.33 | 22.52 | 1.70% | 183,686 |
Sep 25, 2024 | 23.28 | 23.28 | 22.90 | 22.94 | 22.14 | -1.55% | 197,755 |
Sep 24, 2024 | 23.07 | 23.30 | 23.00 | 23.30 | 22.49 | 2.01% | 230,625 |
Sep 23, 2024 | 22.80 | 22.90 | 22.75 | 22.84 | 22.04 | 0.55% | 180,664 |
Sep 20, 2024 | 22.89 | 22.90 | 22.71 | 22.72 | 21.92 | -1.20% | 115,862 |
Sep 19, 2024 | 22.82 | 23.03 | 22.80 | 22.99 | 22.19 | 1.41% | 254,837 |
Sep 18, 2024 | 22.70 | 22.93 | 22.61 | 22.67 | 21.88 | -0.26% | 220,494 |
Sep 17, 2024 | 22.74 | 22.79 | 22.68 | 22.73 | 21.94 | 0.13% | 181,037 |
Sep 16, 2024 | 22.55 | 22.70 | 22.54 | 22.70 | 21.91 | 0.89% | 180,444 |
Sep 13, 2024 | 22.34 | 22.50 | 22.34 | 22.50 | 21.72 | 1.42% | 242,610 |
Sep 12, 2024 | 22.03 | 22.22 | 21.98 | 22.19 | 21.41 | 1.12% | 340,817 |
Sep 11, 2024 | 21.84 | 21.94 | 21.64 | 21.94 | 21.17 | 0.41% | 158,369 |
Sep 10, 2024 | 21.93 | 21.93 | 21.70 | 21.85 | 21.09 | -0.59% | 189,612 |
Sep 9, 2024 | 22.01 | 22.05 | 21.88 | 21.98 | 21.21 | - | 195,562 |
Sep 6, 2024 | 22.24 | 22.28 | 21.91 | 21.98 | 21.21 | -0.95% | 257,725 |
Sep 5, 2024 | 22.16 | 22.29 | 22.12 | 22.19 | 21.42 | -0.27% | 164,789 |
Sep 4, 2024 | 22.23 | 22.39 | 22.22 | 22.25 | 21.29 | 0.18% | 203,156 |
Sep 3, 2024 | 22.42 | 22.42 | 22.17 | 22.21 | 21.25 | -1.51% | 276,909 |
Aug 30, 2024 | 22.50 | 22.57 | 22.43 | 22.55 | 21.58 | 0.53% | 133,109 |
Aug 29, 2024 | 22.42 | 22.48 | 22.33 | 22.43 | 21.46 | 0.31% | 148,446 |
Aug 28, 2024 | 22.44 | 22.44 | 22.27 | 22.36 | 21.40 | -0.75% | 121,869 |
Aug 27, 2024 | 22.54 | 22.58 | 22.51 | 22.53 | 21.56 | 0.04% | 140,520 |