Global X Superdividend ETF (SDIV)
NYSEARCA: SDIV · Real-Time Price · USD
21.64
+0.03 (0.14%)
At close: Jun 5, 2025, 4:00 PM
21.63
-0.01 (-0.05%)
After-hours: Jun 5, 2025, 8:00 PM EDT

SDIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202521.6821.7221.6121.6421.640.14%279,399
Jun 4, 202521.6021.6321.5621.6121.61-0.55%242,204
Jun 3, 202521.6021.7621.4621.7321.540.37%363,140
Jun 2, 202521.6121.6521.5121.6521.460.56%729,500
May 30, 202521.6221.6221.4521.5321.34-0.37%229,109
May 29, 202521.5321.6521.5221.6121.421.03%365,744
May 28, 202521.4021.4321.3421.3921.20-0.33%197,763
May 27, 202521.4521.4921.3421.4621.271.04%289,168
May 23, 202521.0221.2920.9321.2421.050.33%353,081
May 22, 202521.1821.2221.0421.1720.98-0.33%213,192
May 21, 202521.5921.5921.2221.2421.05-1.53%307,894
May 20, 202521.6021.6221.5521.5721.38-0.09%244,316
May 19, 202521.4721.5921.4221.5921.40-0.05%286,898
May 16, 202521.4621.6021.4321.6021.410.84%639,307
May 15, 202521.2821.4221.2821.4221.23-145,686
May 14, 202521.4421.4821.4021.4221.230.05%267,245
May 13, 202521.2721.4421.2421.4121.221.04%213,660
May 12, 202521.2221.2721.0621.1921.001.29%322,206
May 9, 202521.0021.0020.8620.9220.740.29%551,126
May 8, 202520.7920.9420.7720.8620.680.58%908,648
May 7, 202520.8620.8620.7020.7420.56-0.72%197,564
May 6, 202520.9020.9920.8520.8920.710.29%317,671
May 5, 202520.9920.9920.7320.8320.65-1.19%363,187
May 2, 202521.0021.1820.9121.0820.701.10%344,467
May 1, 202520.8020.9420.7220.8520.480.29%472,258
Apr 30, 202520.7920.8220.5620.7920.42-0.38%208,760
Apr 29, 202520.7820.9620.7320.8720.491.07%283,469
Apr 28, 202520.5520.7320.5320.6520.281.37%347,148
Apr 25, 202520.2520.4420.2020.3720.000.49%199,133
Apr 24, 202520.0820.3020.0220.2719.911.35%280,754
Apr 23, 202520.1220.2219.9120.0019.640.65%214,663
Apr 22, 202519.6819.9419.6819.8719.512.21%177,363
Apr 21, 202519.5519.6019.3019.4419.09-0.61%187,269
Apr 17, 202519.4119.7219.4119.5619.211.29%141,156
Apr 16, 202519.4119.5219.3119.3118.96-0.52%299,954
Apr 15, 202519.5219.5419.4019.4119.060.15%261,149
Apr 14, 202519.4419.5019.2019.3819.031.47%267,578
Apr 11, 202518.8119.1918.6719.1018.762.30%390,040
Apr 10, 202518.9918.9918.3018.6718.33-2.61%417,827
Apr 9, 202518.0919.3317.8719.1718.835.91%558,763
Apr 8, 202519.0419.0717.9618.1017.77-2.37%486,148
Apr 7, 202518.4019.1018.0918.5418.21-2.63%1,264,077
Apr 4, 202519.6719.7118.9819.0418.70-6.21%1,258,629
Apr 3, 202520.5020.8020.3020.3019.94-3.38%544,406
Apr 2, 202520.9921.0420.9021.0120.44-0.38%335,387
Apr 1, 202521.0221.1520.9821.0920.510.57%203,912
Mar 31, 202520.7721.0320.7620.9720.40-0.38%296,672
Mar 28, 202521.1921.2020.9421.0520.47-0.38%386,679
Mar 27, 202521.1021.2321.0421.1320.55-185,553
Mar 26, 202521.2121.2121.0521.1320.550.09%409,266