Global X Superdividend ETF (SDIV)
NYSEARCA: SDIV · Real-Time Price · USD
23.91
+0.23 (0.97%)
Nov 7, 2025, 4:00 PM EST - Market closed
SDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 23.68 | 23.91 | 23.66 | 23.91 | 23.91 | 0.97% | 375,549 |
| Nov 6, 2025 | 23.74 | 23.79 | 23.62 | 23.68 | 23.68 | -0.34% | 421,976 |
| Nov 5, 2025 | 23.58 | 23.77 | 23.51 | 23.76 | 23.76 | 0.42% | 234,949 |
| Nov 4, 2025 | 23.64 | 23.74 | 23.61 | 23.66 | 23.47 | -0.92% | 301,102 |
| Nov 3, 2025 | 23.88 | 23.91 | 23.73 | 23.88 | 23.69 | 0.34% | 615,708 |
| Oct 31, 2025 | 23.76 | 23.81 | 23.63 | 23.80 | 23.61 | 0.13% | 224,707 |
| Oct 30, 2025 | 23.82 | 23.84 | 23.74 | 23.77 | 23.58 | -0.54% | 263,082 |
| Oct 29, 2025 | 24.08 | 24.13 | 23.83 | 23.90 | 23.71 | -0.25% | 362,179 |
| Oct 28, 2025 | 23.92 | 23.99 | 23.85 | 23.96 | 23.77 | 0.08% | 251,111 |
| Oct 27, 2025 | 23.91 | 23.94 | 23.85 | 23.94 | 23.75 | 0.74% | 296,537 |
| Oct 24, 2025 | 23.78 | 23.88 | 23.75 | 23.76 | 23.57 | 0.27% | 185,499 |
| Oct 23, 2025 | 23.68 | 23.75 | 23.63 | 23.70 | 23.51 | 0.98% | 202,578 |
| Oct 22, 2025 | 23.31 | 23.47 | 23.30 | 23.47 | 23.28 | 1.03% | 218,179 |
| Oct 21, 2025 | 23.31 | 23.31 | 23.20 | 23.23 | 23.05 | -0.68% | 223,617 |
| Oct 20, 2025 | 23.28 | 23.43 | 23.27 | 23.39 | 23.20 | 0.82% | 289,761 |
| Oct 17, 2025 | 23.03 | 23.20 | 22.97 | 23.20 | 23.02 | 0.19% | 278,310 |
| Oct 16, 2025 | 23.30 | 23.33 | 23.09 | 23.16 | 22.97 | -0.45% | 330,402 |
| Oct 15, 2025 | 23.35 | 23.42 | 23.16 | 23.26 | 23.08 | 0.17% | 608,559 |
| Oct 14, 2025 | 23.03 | 23.30 | 23.01 | 23.22 | 23.04 | 0.09% | 289,260 |
| Oct 13, 2025 | 23.13 | 23.23 | 23.13 | 23.20 | 23.02 | 1.31% | 365,901 |
| Oct 10, 2025 | 23.38 | 23.42 | 22.90 | 22.90 | 22.72 | -2.14% | 718,961 |
| Oct 9, 2025 | 23.63 | 23.69 | 23.37 | 23.40 | 23.21 | -0.30% | 274,565 |
| Oct 8, 2025 | 23.49 | 23.50 | 23.44 | 23.47 | 23.28 | - | 194,916 |
| Oct 7, 2025 | 23.64 | 23.65 | 23.47 | 23.47 | 23.28 | -1.05% | 425,719 |
| Oct 6, 2025 | 23.85 | 23.85 | 23.72 | 23.72 | 23.53 | -0.55% | 404,562 |
| Oct 3, 2025 | 23.81 | 23.91 | 23.81 | 23.85 | 23.66 | -0.54% | 345,970 |
| Oct 2, 2025 | 24.03 | 24.05 | 23.83 | 23.98 | 23.60 | -0.33% | 653,304 |
| Oct 1, 2025 | 23.93 | 24.09 | 23.86 | 24.06 | 23.68 | 0.33% | 1,277,175 |
| Sep 30, 2025 | 23.88 | 23.98 | 23.78 | 23.98 | 23.60 | 0.71% | 631,483 |
| Sep 29, 2025 | 23.90 | 23.91 | 23.75 | 23.81 | 23.43 | -0.08% | 216,132 |
| Sep 26, 2025 | 23.71 | 23.83 | 23.67 | 23.83 | 23.45 | 0.85% | 238,269 |
| Sep 25, 2025 | 23.76 | 23.76 | 23.57 | 23.63 | 23.26 | -1.01% | 248,680 |
| Sep 24, 2025 | 23.90 | 23.93 | 23.84 | 23.87 | 23.49 | -0.38% | 319,834 |
| Sep 23, 2025 | 23.84 | 24.03 | 23.84 | 23.96 | 23.58 | 0.46% | 1,048,148 |
| Sep 22, 2025 | 23.87 | 23.92 | 23.76 | 23.85 | 23.47 | -0.42% | 445,706 |
| Sep 19, 2025 | 24.08 | 24.08 | 23.95 | 23.95 | 23.57 | -0.75% | 325,232 |
| Sep 18, 2025 | 24.12 | 24.18 | 24.01 | 24.13 | 23.75 | -0.21% | 440,825 |
| Sep 17, 2025 | 24.13 | 24.40 | 24.07 | 24.18 | 23.80 | 0.21% | 372,105 |
| Sep 16, 2025 | 24.11 | 24.14 | 24.01 | 24.13 | 23.75 | 0.29% | 583,200 |
| Sep 15, 2025 | 23.98 | 24.09 | 23.98 | 24.06 | 23.68 | 0.50% | 313,569 |
| Sep 12, 2025 | 23.95 | 23.98 | 23.91 | 23.94 | 23.56 | -0.08% | 346,816 |
| Sep 11, 2025 | 23.84 | 23.98 | 23.83 | 23.96 | 23.58 | 0.80% | 437,814 |
| Sep 10, 2025 | 23.85 | 23.90 | 23.77 | 23.77 | 23.40 | -0.25% | 348,690 |
| Sep 9, 2025 | 23.85 | 23.92 | 23.81 | 23.83 | 23.45 | 0.25% | 437,681 |
| Sep 8, 2025 | 23.84 | 23.86 | 23.68 | 23.77 | 23.40 | 0.46% | 377,921 |
| Sep 5, 2025 | 23.76 | 23.90 | 23.66 | 23.66 | 23.29 | 0.17% | 1,234,857 |
| Sep 4, 2025 | 23.49 | 23.64 | 23.45 | 23.62 | 23.25 | -0.42% | 328,830 |
| Sep 3, 2025 | 23.64 | 23.72 | 23.58 | 23.72 | 23.16 | 0.04% | 641,281 |
| Sep 2, 2025 | 23.70 | 23.76 | 23.62 | 23.71 | 23.15 | -1.54% | 1,095,377 |
| Aug 29, 2025 | 23.88 | 24.08 | 23.86 | 24.08 | 23.51 | 0.84% | 280,884 |