Skip to main content
logo
Global X Superdividend ETF (SDIV)
NYSEARCA: SDIV · Real-Time Price · USD
24.00
-0.24 (-0.99%)
Dec 5, 2025, 4:00 PM EST - Market closed

SDIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.2424.3424.0024.0024.00-0.99%556,049
Dec 4, 202524.3324.3324.1924.2424.240.29%1,192,914
Dec 3, 202524.1024.2824.1024.1724.17-0.33%1,192,695
Dec 2, 202524.2424.2824.1424.2524.060.41%614,924
Dec 1, 202524.1624.2924.1224.1523.96-0.33%1,593,631
Nov 28, 202524.1924.2324.1224.2324.040.12%194,082
Nov 26, 202524.0524.2624.0424.2024.010.75%266,413
Nov 25, 202523.7724.0423.7624.0223.830.84%215,087
Nov 24, 202523.7623.8323.6723.8223.63-0.13%309,913
Nov 21, 202523.6123.9023.5923.8523.660.38%263,474
Nov 20, 202524.0924.1523.7223.7623.57-0.59%375,344
Nov 19, 202523.9824.0623.8523.9023.71-0.83%353,702
Nov 18, 202523.9724.1023.9024.1023.91-0.12%317,650
Nov 17, 202524.2724.3724.0624.1323.94-0.62%743,653
Nov 14, 202524.0924.2824.0324.2824.09-243,996
Nov 13, 202524.3324.3924.1924.2824.09-0.25%287,595
Nov 12, 202524.3324.3724.3024.3424.150.04%227,079
Nov 11, 202524.2024.3324.1624.3324.141.00%368,713
Nov 10, 202524.0924.1023.9624.0923.900.75%252,418
Nov 7, 202523.6823.9123.6623.9123.720.97%380,487
Nov 6, 202523.7423.7923.6223.6823.49-0.34%421,976
Nov 5, 202523.5823.7723.5123.7623.570.42%235,581
Nov 4, 202523.6423.7423.6123.6623.29-0.92%301,102
Nov 3, 202523.8823.9123.7323.8823.500.34%615,708
Oct 31, 202523.7623.8123.6323.8023.420.13%224,707
Oct 30, 202523.8223.8423.7423.7723.39-0.54%263,082
Oct 29, 202524.0824.1323.8323.9023.52-0.25%362,179
Oct 28, 202523.9223.9923.8523.9623.580.08%251,111
Oct 27, 202523.9123.9423.8523.9423.560.74%296,537
Oct 24, 202523.7823.8823.7523.7623.390.27%185,499
Oct 23, 202523.6823.7523.6323.7023.330.98%202,578
Oct 22, 202523.3123.4723.3023.4723.101.03%218,179
Oct 21, 202523.3123.3123.2023.2322.86-0.68%223,617
Oct 20, 202523.2823.4323.2723.3923.020.82%289,761
Oct 17, 202523.0323.2022.9723.2022.830.19%278,310
Oct 16, 202523.3023.3323.0923.1622.79-0.45%330,402
Oct 15, 202523.3523.4223.1623.2622.890.17%608,559
Oct 14, 202523.0323.3023.0123.2222.850.09%289,260
Oct 13, 202523.1323.2323.1323.2022.831.31%365,901
Oct 10, 202523.3823.4222.9022.9022.54-2.14%718,961
Oct 9, 202523.6323.6923.3723.4023.03-0.30%274,565
Oct 8, 202523.4923.5023.4423.4723.10-194,916
Oct 7, 202523.6423.6523.4723.4723.10-1.05%425,719
Oct 6, 202523.8523.8523.7223.7223.35-0.55%404,562
Oct 3, 202523.8123.9123.8123.8523.47-0.54%345,970
Oct 2, 202524.0324.0523.8323.9823.41-0.33%653,304
Oct 1, 202523.9324.0923.8624.0623.490.33%1,277,175
Sep 30, 202523.8823.9823.7823.9823.410.71%631,483
Sep 29, 202523.9023.9123.7523.8123.25-0.08%216,132
Sep 26, 202523.7123.8323.6723.8323.270.85%238,269