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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202521.0421.0920.9821.0621.060.38%208,372
Jan 17, 202520.9121.1020.9120.9820.980.43%194,728
Jan 16, 202520.8520.9220.7820.8920.890.10%219,812
Jan 15, 202520.9220.9320.7820.8720.870.92%206,597
Jan 14, 202520.5520.6820.5120.6820.680.78%216,727
Jan 13, 202520.2820.5220.2820.5220.520.74%334,928
Jan 10, 202520.5220.5520.3220.3720.37-0.92%285,490
Jan 8, 202520.5820.6720.4520.5620.56-1.11%183,048
Jan 7, 202520.9020.9420.7120.7920.79-0.29%264,415
Jan 6, 202520.9620.9920.8020.8520.850.10%251,236
Jan 3, 202520.8020.8720.7420.8320.830.53%223,395
Jan 2, 202520.7320.8020.6320.7220.720.48%325,642
Dec 31, 202420.5620.7020.5420.6220.620.73%322,908
Dec 30, 202420.5220.5520.3820.4720.47-1.35%317,062
Dec 27, 202420.7820.8420.6420.7520.550.05%285,650
Dec 26, 202420.6820.8220.6820.7420.54-0.29%230,032
Dec 24, 202420.6920.8020.6220.8020.601.07%168,199
Dec 23, 202420.5520.6020.4420.5820.390.10%315,603
Dec 20, 202420.3420.6820.2820.5620.371.13%358,643
Dec 19, 202420.5320.6220.3320.3320.14-0.39%239,793
Dec 18, 202421.0021.0020.3720.4120.22-2.44%326,956
Dec 17, 202420.9820.9920.8720.9220.72-0.71%359,156
Dec 16, 202421.2021.2121.0721.0720.87-0.89%269,372
Dec 13, 202421.3421.3621.1821.2621.06-0.33%297,129
Dec 12, 202421.4321.4321.3021.3321.13-0.79%231,628
Dec 11, 202421.6421.6421.4121.5021.30-0.28%279,945
Dec 10, 202421.6121.6121.5021.5621.36-0.60%246,071
Dec 9, 202421.6921.8321.6621.6921.481.59%320,673
Dec 6, 202421.5221.5721.3121.3521.15-0.42%297,906
Dec 5, 202421.5121.5521.4421.4421.24-288,328
Dec 4, 202421.5321.5321.3821.4421.24-1.02%436,299
Dec 3, 202421.7321.7721.6121.6621.260.05%337,061
Dec 2, 202421.6621.6721.4821.6521.250.28%421,086
Nov 29, 202421.5521.6521.5121.5921.19-0.18%221,998
Nov 27, 202421.6221.7521.6221.6321.230.37%295,878
Nov 26, 202421.7021.7021.4821.5521.15-0.87%266,040
Nov 25, 202421.8321.8321.6721.7421.340.46%234,935
Nov 22, 202421.5921.6521.5221.6421.24-0.09%277,924
Nov 21, 202421.6221.6621.5521.6621.260.32%187,728
Nov 20, 202421.6521.6621.5121.5921.19-0.28%275,229
Nov 19, 202421.5321.6821.5121.6521.250.23%281,576
Nov 18, 202421.5021.6421.4621.6021.200.98%219,909
Nov 15, 202421.4321.4921.3521.3921.000.05%242,482
Nov 14, 202421.4921.5321.3521.3820.99-0.19%244,696
Nov 13, 202421.6121.6121.4121.4221.03-0.19%359,293
Nov 12, 202421.7921.7921.4021.4621.06-1.74%467,843
Nov 11, 202421.9321.9821.8221.8421.44-0.46%369,402
Nov 8, 202422.0122.0521.8521.9421.54-1.26%375,250
Nov 7, 202422.1622.2822.1522.2221.811.14%259,782
Nov 6, 202421.9522.0221.6921.9721.56-0.36%427,451
Nov 5, 202422.0022.0621.9522.0521.64-0.09%183,535
Nov 4, 202422.0322.1922.0322.0721.480.57%256,530
Nov 1, 202422.1722.2021.9321.9521.35-0.61%240,881
Oct 31, 202422.2022.2422.0422.0821.49-0.85%212,516
Oct 30, 202422.1922.3822.1622.2721.670.27%218,857
Oct 29, 202422.3122.3122.1622.2121.61-0.80%266,510
Oct 28, 202422.3522.4322.3322.3921.790.72%196,858
Oct 25, 202422.4122.4722.2322.2321.63-0.58%106,582
Oct 24, 202422.3322.3622.2122.3621.760.04%107,030
Oct 23, 202422.5522.5522.2522.3521.75-1.54%220,641
Oct 22, 202422.6622.7122.6322.7022.09-0.04%161,496
Oct 21, 202422.9122.9622.6722.7122.10-1.17%198,359
Oct 18, 202422.9922.9922.9022.9822.360.75%131,258
Oct 17, 202422.8822.8822.7722.8122.20-0.78%132,534
Oct 16, 202422.9023.0222.8522.9922.371.14%123,730
Oct 15, 202422.8022.8822.7322.7322.12-1.04%163,067
Oct 14, 202422.9023.0022.8022.9722.35-0.02%206,185
Oct 11, 202422.8322.9922.8322.9822.360.24%128,579
Oct 10, 202422.9322.9322.8022.9222.300.26%173,323
Oct 9, 202422.8322.9222.6422.8622.24-0.48%266,990
Oct 8, 202423.1223.1222.8822.9722.35-2.30%206,300
Oct 7, 202423.5923.5923.3723.5122.880.60%250,240
Oct 4, 202423.3523.3923.2323.3722.740.43%223,057
Oct 3, 202423.2523.2723.0323.2722.64-1.81%151,098
Oct 2, 202423.6723.7823.6023.7022.870.81%334,970
Oct 1, 202423.5623.5623.3723.5122.69-0.13%272,341
Sep 30, 202423.5823.6523.4323.5422.720.13%170,223
Sep 27, 202423.4923.5923.4223.5122.690.77%199,555
Sep 26, 202423.2423.3923.2223.3322.521.70%183,686
Sep 25, 202423.2823.2822.9022.9422.14-1.55%197,755
Sep 24, 202423.0723.3023.0023.3022.492.01%230,625
Sep 23, 202422.8022.9022.7522.8422.040.55%180,664
Sep 20, 202422.8922.9022.7122.7221.92-1.20%115,862
Sep 19, 202422.8223.0322.8022.9922.191.41%254,837
Sep 18, 202422.7022.9322.6122.6721.88-0.26%220,494
Sep 17, 202422.7422.7922.6822.7321.940.13%181,037
Sep 16, 202422.5522.7022.5422.7021.910.89%180,444
Sep 13, 202422.3422.5022.3422.5021.721.42%242,610
Sep 12, 202422.0322.2221.9822.1921.411.12%340,817
Sep 11, 202421.8421.9421.6421.9421.170.41%158,369
Sep 10, 202421.9321.9321.7021.8521.09-0.59%189,612
Sep 9, 202422.0122.0521.8821.9821.21-195,562
Sep 6, 202422.2422.2821.9121.9821.21-0.95%257,725
Sep 5, 202422.1622.2922.1222.1921.42-0.27%164,789
Sep 4, 202422.2322.3922.2222.2521.290.18%203,156
Sep 3, 202422.4222.4222.1722.2121.25-1.51%276,909
Aug 30, 202422.5022.5722.4322.5521.580.53%133,109
Aug 29, 202422.4222.4822.3322.4321.460.31%148,446
Aug 28, 202422.4422.4422.2722.3621.40-0.75%121,869
Aug 27, 202422.5422.5822.5122.5321.560.04%140,520