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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 21.68 | 21.72 | 21.61 | 21.64 | 21.64 | 0.14% | 279,399 |
| Jun 4, 2025 | 21.60 | 21.63 | 21.56 | 21.61 | 21.61 | -0.55% | 242,204 |
| Jun 3, 2025 | 21.60 | 21.76 | 21.46 | 21.73 | 21.54 | 0.37% | 363,140 |
| Jun 2, 2025 | 21.61 | 21.65 | 21.51 | 21.65 | 21.46 | 0.56% | 729,500 |
| May 30, 2025 | 21.62 | 21.62 | 21.45 | 21.53 | 21.34 | -0.37% | 229,109 |
| May 29, 2025 | 21.53 | 21.65 | 21.52 | 21.61 | 21.42 | 1.03% | 365,744 |
| May 28, 2025 | 21.40 | 21.43 | 21.34 | 21.39 | 21.20 | -0.33% | 197,763 |
| May 27, 2025 | 21.45 | 21.49 | 21.34 | 21.46 | 21.27 | 1.04% | 289,168 |
| May 23, 2025 | 21.02 | 21.29 | 20.93 | 21.24 | 21.05 | 0.33% | 353,081 |
| May 22, 2025 | 21.18 | 21.22 | 21.04 | 21.17 | 20.98 | -0.33% | 213,192 |
| May 21, 2025 | 21.59 | 21.59 | 21.22 | 21.24 | 21.05 | -1.53% | 307,894 |
| May 20, 2025 | 21.60 | 21.62 | 21.55 | 21.57 | 21.38 | -0.09% | 244,316 |
| May 19, 2025 | 21.47 | 21.59 | 21.42 | 21.59 | 21.40 | -0.05% | 286,898 |
| May 16, 2025 | 21.46 | 21.60 | 21.43 | 21.60 | 21.41 | 0.84% | 639,307 |
| May 15, 2025 | 21.28 | 21.42 | 21.28 | 21.42 | 21.23 | - | 145,686 |
| May 14, 2025 | 21.44 | 21.48 | 21.40 | 21.42 | 21.23 | 0.05% | 267,245 |
| May 13, 2025 | 21.27 | 21.44 | 21.24 | 21.41 | 21.22 | 1.04% | 213,660 |
| May 12, 2025 | 21.22 | 21.27 | 21.06 | 21.19 | 21.00 | 1.29% | 322,206 |
| May 9, 2025 | 21.00 | 21.00 | 20.86 | 20.92 | 20.74 | 0.29% | 551,126 |
| May 8, 2025 | 20.79 | 20.94 | 20.77 | 20.86 | 20.68 | 0.58% | 908,648 |
| May 7, 2025 | 20.86 | 20.86 | 20.70 | 20.74 | 20.56 | -0.72% | 197,564 |
| May 6, 2025 | 20.90 | 20.99 | 20.85 | 20.89 | 20.71 | 0.29% | 317,671 |
| May 5, 2025 | 20.99 | 20.99 | 20.73 | 20.83 | 20.65 | -1.19% | 363,187 |
| May 2, 2025 | 21.00 | 21.18 | 20.91 | 21.08 | 20.70 | 1.10% | 344,467 |
| May 1, 2025 | 20.80 | 20.94 | 20.72 | 20.85 | 20.48 | 0.29% | 472,258 |
| Apr 30, 2025 | 20.79 | 20.82 | 20.56 | 20.79 | 20.42 | -0.38% | 208,760 |
| Apr 29, 2025 | 20.78 | 20.96 | 20.73 | 20.87 | 20.49 | 1.07% | 283,469 |
| Apr 28, 2025 | 20.55 | 20.73 | 20.53 | 20.65 | 20.28 | 1.37% | 347,148 |
| Apr 25, 2025 | 20.25 | 20.44 | 20.20 | 20.37 | 20.00 | 0.49% | 199,133 |
| Apr 24, 2025 | 20.08 | 20.30 | 20.02 | 20.27 | 19.91 | 1.35% | 280,754 |
| Apr 23, 2025 | 20.12 | 20.22 | 19.91 | 20.00 | 19.64 | 0.65% | 214,663 |
| Apr 22, 2025 | 19.68 | 19.94 | 19.68 | 19.87 | 19.51 | 2.21% | 177,363 |
| Apr 21, 2025 | 19.55 | 19.60 | 19.30 | 19.44 | 19.09 | -0.61% | 187,269 |
| Apr 17, 2025 | 19.41 | 19.72 | 19.41 | 19.56 | 19.21 | 1.29% | 141,156 |
| Apr 16, 2025 | 19.41 | 19.52 | 19.31 | 19.31 | 18.96 | -0.52% | 299,954 |
| Apr 15, 2025 | 19.52 | 19.54 | 19.40 | 19.41 | 19.06 | 0.15% | 261,149 |
| Apr 14, 2025 | 19.44 | 19.50 | 19.20 | 19.38 | 19.03 | 1.47% | 267,578 |
| Apr 11, 2025 | 18.81 | 19.19 | 18.67 | 19.10 | 18.76 | 2.30% | 390,040 |
| Apr 10, 2025 | 18.99 | 18.99 | 18.30 | 18.67 | 18.33 | -2.61% | 417,827 |
| Apr 9, 2025 | 18.09 | 19.33 | 17.87 | 19.17 | 18.83 | 5.91% | 558,763 |
| Apr 8, 2025 | 19.04 | 19.07 | 17.96 | 18.10 | 17.77 | -2.37% | 486,148 |
| Apr 7, 2025 | 18.40 | 19.10 | 18.09 | 18.54 | 18.21 | -2.63% | 1,264,077 |
| Apr 4, 2025 | 19.67 | 19.71 | 18.98 | 19.04 | 18.70 | -6.21% | 1,258,629 |
| Apr 3, 2025 | 20.50 | 20.80 | 20.30 | 20.30 | 19.94 | -3.38% | 544,406 |
| Apr 2, 2025 | 20.99 | 21.04 | 20.90 | 21.01 | 20.44 | -0.38% | 335,387 |
| Apr 1, 2025 | 21.02 | 21.15 | 20.98 | 21.09 | 20.51 | 0.57% | 203,912 |
| Mar 31, 2025 | 20.77 | 21.03 | 20.76 | 20.97 | 20.40 | -0.38% | 296,672 |
| Mar 28, 2025 | 21.19 | 21.20 | 20.94 | 21.05 | 20.47 | -0.38% | 386,679 |
| Mar 27, 2025 | 21.10 | 21.23 | 21.04 | 21.13 | 20.55 | - | 185,553 |
| Mar 26, 2025 | 21.21 | 21.21 | 21.05 | 21.13 | 20.55 | 0.09% | 409,266 |