Global X Superdividend ETF (SDIV)
NYSEARCA: SDIV · Real-Time Price · USD
22.91
-0.18 (-0.78%)
Aug 1, 2025, 4:00 PM - Market closed
H&E Equipment Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 22.93 | 22.93 | 22.73 | 22.91 | 22.91 | -0.78% | 1,421,796 |
| Jul 31, 2025 | 23.20 | 23.23 | 23.04 | 23.09 | 23.09 | -0.86% | 356,902 |
| Jul 30, 2025 | 23.48 | 23.49 | 23.26 | 23.29 | 23.29 | -1.61% | 442,489 |
| Jul 29, 2025 | 23.60 | 23.67 | 23.55 | 23.67 | 23.67 | 0.25% | 305,693 |
| Jul 28, 2025 | 23.64 | 23.67 | 23.53 | 23.61 | 23.61 | -0.25% | 334,958 |
| Jul 25, 2025 | 23.72 | 23.72 | 23.57 | 23.67 | 23.67 | -0.96% | 278,586 |
| Jul 24, 2025 | 24.01 | 24.03 | 23.87 | 23.90 | 23.90 | -0.91% | 504,959 |
| Jul 23, 2025 | 23.92 | 24.12 | 23.91 | 24.12 | 24.12 | 0.79% | 612,402 |
| Jul 22, 2025 | 23.70 | 23.93 | 23.70 | 23.93 | 23.93 | 1.06% | 460,118 |
| Jul 21, 2025 | 23.67 | 23.75 | 23.65 | 23.68 | 23.68 | 0.64% | 300,701 |
| Jul 18, 2025 | 23.65 | 23.66 | 23.50 | 23.53 | 23.53 | 0.64% | 240,972 |
| Jul 17, 2025 | 23.27 | 23.40 | 23.21 | 23.38 | 23.38 | 0.21% | 180,955 |
| Jul 16, 2025 | 23.18 | 23.33 | 23.15 | 23.33 | 23.33 | 0.30% | 484,116 |
| Jul 15, 2025 | 23.48 | 23.49 | 23.24 | 23.26 | 23.26 | -1.19% | 294,986 |
| Jul 14, 2025 | 23.58 | 23.60 | 23.49 | 23.54 | 23.54 | 0.21% | 530,950 |
| Jul 11, 2025 | 23.42 | 23.49 | 23.37 | 23.49 | 23.49 | -0.17% | 383,070 |
| Jul 10, 2025 | 23.38 | 23.58 | 23.33 | 23.53 | 23.53 | 1.95% | 402,033 |
| Jul 9, 2025 | 23.17 | 23.17 | 23.08 | 23.08 | 23.08 | - | 375,327 |
| Jul 8, 2025 | 22.96 | 23.10 | 22.89 | 23.08 | 23.08 | 1.27% | 418,833 |
| Jul 7, 2025 | 22.89 | 22.99 | 22.76 | 22.79 | 22.79 | -0.35% | 363,576 |
| Jul 3, 2025 | 22.85 | 22.93 | 22.83 | 22.87 | 22.87 | -0.57% | 319,482 |
| Jul 2, 2025 | 22.71 | 23.00 | 22.67 | 23.00 | 22.81 | 1.28% | 472,616 |
| Jul 1, 2025 | 22.53 | 22.74 | 22.49 | 22.71 | 22.52 | 0.71% | 961,708 |
| Jun 30, 2025 | 22.40 | 22.55 | 22.32 | 22.55 | 22.36 | 0.76% | 257,206 |
| Jun 27, 2025 | 22.49 | 22.49 | 22.27 | 22.38 | 22.20 | -0.36% | 272,671 |
| Jun 26, 2025 | 22.33 | 22.46 | 22.28 | 22.46 | 22.28 | 1.13% | 228,280 |
| Jun 25, 2025 | 22.23 | 22.27 | 22.16 | 22.21 | 22.03 | 0.14% | 374,920 |
| Jun 24, 2025 | 22.15 | 22.27 | 22.12 | 22.18 | 22.00 | 0.27% | 212,011 |
| Jun 23, 2025 | 22.06 | 22.16 | 21.98 | 22.12 | 21.94 | 0.14% | 289,630 |
| Jun 20, 2025 | 22.26 | 22.26 | 22.06 | 22.09 | 21.91 | -0.76% | 313,956 |
| Jun 18, 2025 | 22.21 | 22.35 | 22.15 | 22.26 | 22.08 | 0.23% | 206,975 |
| Jun 17, 2025 | 22.22 | 22.35 | 22.16 | 22.21 | 22.03 | -0.18% | 549,174 |
| Jun 16, 2025 | 22.35 | 22.42 | 22.24 | 22.25 | 22.07 | 0.54% | 359,055 |
| Jun 13, 2025 | 22.09 | 22.21 | 22.09 | 22.13 | 21.95 | -0.72% | 238,960 |
| Jun 12, 2025 | 22.16 | 22.29 | 22.16 | 22.29 | 22.11 | 0.72% | 243,998 |
| Jun 11, 2025 | 22.20 | 22.21 | 22.10 | 22.13 | 21.95 | 0.18% | 317,384 |
| Jun 10, 2025 | 22.00 | 22.10 | 21.97 | 22.09 | 21.91 | 1.05% | 281,180 |
| Jun 9, 2025 | 21.81 | 21.93 | 21.76 | 21.86 | 21.68 | 0.55% | 296,737 |
| Jun 6, 2025 | 21.71 | 21.78 | 21.67 | 21.74 | 21.56 | 0.46% | 167,440 |
| Jun 5, 2025 | 21.68 | 21.72 | 21.61 | 21.64 | 21.46 | 0.14% | 280,337 |
| Jun 4, 2025 | 21.60 | 21.63 | 21.56 | 21.61 | 21.43 | -0.55% | 242,204 |
| Jun 3, 2025 | 21.60 | 21.76 | 21.46 | 21.73 | 21.36 | 0.37% | 363,140 |
| Jun 2, 2025 | 21.61 | 21.65 | 21.51 | 21.65 | 21.28 | 0.56% | 729,500 |
| May 30, 2025 | 21.62 | 21.62 | 21.45 | 21.53 | 21.17 | -0.37% | 229,109 |
| May 29, 2025 | 21.53 | 21.65 | 21.52 | 21.61 | 21.24 | 1.03% | 365,744 |
| May 28, 2025 | 21.40 | 21.43 | 21.34 | 21.39 | 21.03 | -0.33% | 197,763 |
| May 27, 2025 | 21.45 | 21.49 | 21.34 | 21.46 | 21.10 | 1.04% | 289,168 |
| May 23, 2025 | 21.02 | 21.29 | 20.93 | 21.24 | 20.88 | 0.33% | 353,081 |
| May 22, 2025 | 21.18 | 21.22 | 21.04 | 21.17 | 20.81 | -0.33% | 213,192 |
| May 21, 2025 | 21.59 | 21.59 | 21.22 | 21.24 | 20.88 | -1.53% | 307,894 |