Skip to main content
Global X Superdividend ETF (SDIV)
NYSEARCA: SDIV · Real-Time Price · USD
21.01
-0.05 (-0.21%)
Mar 31, 2025, 3:27 PM EDT - Market open

SDIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202520.7721.0220.7621.01--0.19%242,253
Mar 28, 202521.1921.2020.9421.0521.05-0.38%386,679
Mar 27, 202521.1021.2321.0421.1321.13-185,553
Mar 26, 202521.2121.2121.0521.1321.130.09%409,266
Mar 25, 202521.2321.2621.0921.1121.110.19%394,994
Mar 24, 202521.1021.1121.0121.0721.07-0.19%216,657
Mar 21, 202521.1721.1821.0621.1121.11-0.94%204,725
Mar 20, 202521.2221.3421.1921.3121.31-0.28%146,740
Mar 19, 202521.3421.4421.2921.3721.37-0.14%289,627
Mar 18, 202521.3721.4121.2921.4021.40-0.09%164,410
Mar 17, 202521.2421.4921.2021.4221.421.18%413,959
Mar 14, 202520.9521.1820.9021.1721.171.53%401,398
Mar 13, 202520.8721.0020.8420.8520.85-0.33%177,347
Mar 12, 202520.8920.9520.7620.9220.920.53%287,327
Mar 11, 202521.0021.0520.6720.8120.81-0.48%403,111
Mar 10, 202521.1021.2120.8220.9120.91-1.65%503,888
Mar 7, 202520.9921.2820.9621.2621.261.72%380,123
Mar 6, 202521.0121.0720.8920.9020.90-0.81%439,791
Mar 5, 202520.9021.0920.8621.0721.070.29%380,821
Mar 4, 202520.9521.1520.8221.0120.81-0.33%465,844
Mar 3, 202521.3021.3620.9921.0820.88-0.57%404,572
Feb 28, 202521.1021.2521.0621.2021.000.28%490,932
Feb 27, 202521.3021.3121.1421.1420.94-1.12%360,474
Feb 26, 202521.3821.4721.3021.3821.18-0.09%183,525
Feb 25, 202521.3521.4121.2721.4021.200.85%289,845
Feb 24, 202521.3221.3721.2221.2221.02-0.38%339,154
Feb 21, 202521.4921.5021.2421.3021.10-0.70%285,629
Feb 20, 202521.4021.4521.3621.4521.250.47%207,340
Feb 19, 202521.2921.3721.2721.3521.150.19%199,675
Feb 18, 202521.3621.4221.3121.3121.11-415,039
Feb 14, 202521.3621.4221.3121.3121.110.33%231,158
Feb 13, 202521.1121.2421.0321.2421.040.33%197,129
Feb 12, 202521.0921.2121.0421.1720.970.19%353,639
Feb 11, 202521.0421.1721.0421.1320.930.19%300,333
Feb 10, 202521.1221.1621.0221.0920.890.48%227,218
Feb 7, 202521.1421.1420.9420.9920.79-0.71%558,023
Feb 6, 202521.1821.1921.0821.1420.94-0.19%225,623
Feb 5, 202521.1621.2021.0821.1820.98-0.94%270,567
Feb 4, 202521.1021.3821.0421.3820.991.09%308,682
Feb 3, 202520.9621.1720.8921.1520.76-0.14%324,208
Jan 31, 202521.2921.3621.1121.1820.79-0.38%239,494
Jan 30, 202521.0821.3621.0821.2620.871.48%334,694
Jan 29, 202521.0221.0720.8820.9520.57-0.38%324,201
Jan 28, 202521.0821.0820.9221.0320.64-0.43%406,323
Jan 27, 202520.9921.1220.9521.1220.730.76%264,575
Jan 24, 202520.9720.9820.8720.9620.58-0.05%231,776
Jan 23, 202520.9120.9820.8720.9720.590.29%218,223
Jan 22, 202521.0421.0420.9020.9120.53-0.71%176,623
Jan 21, 202521.0421.0920.9821.0620.670.38%208,372
Jan 17, 202520.9121.1020.9120.9820.600.43%194,728