Global X SuperDividend ETF (SDIV)
NYSEARCA: SDIV · Real-Time Price · USD
22.11
-0.03 (-0.14%)
Nov 6, 2026, 11:09 AM EST - Market open
SDIV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 22.05 | 22.19 | 21.95 | 22.11 | 22.11 | -0.14% | 138,360 |
| Nov 5, 2026 | 22.57 | 22.62 | 22.09 | 22.14 | 22.14 | -1.60% | 534,630 |
| Nov 4, 2026 | 22.33 | 22.52 | 22.33 | 22.50 | 22.50 | 1.64% | 551,184 |
| Nov 3, 2026 | 22.48 | 22.62 | 22.29 | 22.33 | 22.14 | -1.24% | 775,318 |
| Nov 2, 2026 | 22.62 | 22.73 | 22.57 | 22.61 | 22.41 | -0.53% | 578,372 |
| Oct 30, 2026 | 22.80 | 22.85 | 22.66 | 22.73 | 22.53 | -0.79% | 327,187 |
| Oct 29, 2026 | 22.89 | 22.94 | 22.79 | 22.91 | 22.71 | 0.04% | 417,506 |
| Oct 28, 2026 | 23.00 | 23.05 | 22.77 | 22.90 | 22.70 | -0.52% | 473,620 |
| Oct 27, 2026 | 23.18 | 23.20 | 22.99 | 23.02 | 22.82 | -0.17% | 380,162 |
| Oct 26, 2026 | 22.92 | 23.16 | 22.75 | 23.06 | 22.86 | -4.83% | 1,048,756 |
| Oct 23, 2026 | 23.96 | 24.23 | 23.94 | 24.23 | 24.02 | 1.34% | 442,488 |
| Oct 22, 2026 | 23.84 | 23.96 | 23.79 | 23.91 | 23.70 | 0.25% | 333,423 |
| Oct 21, 2026 | 23.92 | 23.92 | 23.77 | 23.85 | 23.64 | -0.21% | 293,114 |
| Oct 20, 2026 | 23.66 | 23.92 | 23.66 | 23.90 | 23.69 | 2.01% | 332,002 |
| Oct 19, 2026 | 23.63 | 23.63 | 23.37 | 23.43 | 23.23 | -0.64% | 677,190 |
| Oct 16, 2026 | 23.70 | 23.76 | 23.50 | 23.58 | 23.38 | -0.38% | 596,393 |
| Oct 15, 2026 | 23.56 | 23.85 | 23.56 | 23.67 | 23.47 | 0.08% | 675,540 |
| Oct 14, 2026 | 23.68 | 23.71 | 23.53 | 23.65 | 23.45 | -0.96% | 500,160 |
| Oct 13, 2026 | 23.93 | 24.00 | 23.78 | 23.88 | 23.67 | -0.21% | 591,373 |
| Oct 12, 2026 | 23.94 | 23.97 | 23.86 | 23.93 | 23.72 | -0.13% | 333,239 |
| Oct 9, 2026 | 23.90 | 24.00 | 23.84 | 23.96 | 23.75 | 0.59% | 661,279 |
| Oct 8, 2026 | 23.60 | 23.82 | 23.57 | 23.82 | 23.61 | 1.02% | 387,708 |
| Oct 7, 2026 | 23.61 | 23.66 | 23.52 | 23.58 | 23.38 | -0.55% | 432,047 |
| Oct 6, 2026 | 23.76 | 23.78 | 23.62 | 23.71 | 23.51 | 0.17% | 426,824 |
| Oct 5, 2026 | 23.71 | 23.76 | 23.60 | 23.67 | 23.47 | 1.85% | 788,102 |
| Oct 2, 2026 | 23.37 | 23.46 | 23.22 | 23.42 | 23.04 | 0.60% | 562,985 |
| Oct 1, 2026 | 23.29 | 23.34 | 23.10 | 23.28 | 22.90 | -0.39% | 409,671 |
| Sep 30, 2026 | 23.59 | 23.67 | 23.37 | 23.37 | 22.99 | -0.60% | 386,581 |
| Sep 29, 2026 | 23.48 | 23.56 | 23.35 | 23.51 | 23.13 | -0.17% | 439,058 |
| Sep 28, 2026 | 23.56 | 23.64 | 23.48 | 23.55 | 23.17 | -0.55% | 474,976 |
| Sep 25, 2026 | 23.64 | 23.69 | 23.50 | 23.68 | 23.29 | -0.08% | 377,412 |
| Sep 24, 2026 | 23.83 | 23.84 | 23.68 | 23.70 | 23.31 | -0.63% | 308,935 |
| Sep 23, 2026 | 24.22 | 24.22 | 23.85 | 23.85 | 23.46 | -1.85% | 402,317 |
| Sep 22, 2026 | 24.27 | 24.35 | 24.17 | 24.30 | 23.90 | -0.25% | 320,046 |
| Sep 21, 2026 | 24.30 | 24.38 | 24.25 | 24.36 | 23.96 | 0.58% | 396,326 |
| Sep 18, 2026 | 24.31 | 24.31 | 24.15 | 24.22 | 23.83 | -0.78% | 259,352 |
| Sep 17, 2026 | 24.43 | 24.47 | 24.36 | 24.41 | 24.01 | 0.49% | 260,426 |
| Sep 16, 2026 | 24.51 | 24.54 | 24.17 | 24.29 | 23.89 | -1.06% | 248,147 |
| Sep 15, 2026 | 24.57 | 24.62 | 24.52 | 24.55 | 24.15 | -0.28% | 194,100 |
| Sep 14, 2026 | 24.60 | 24.69 | 24.50 | 24.62 | 24.22 | -0.49% | 265,475 |
| Sep 11, 2026 | 24.84 | 24.86 | 24.68 | 24.74 | 24.34 | -0.28% | 500,394 |
| Sep 10, 2026 | 24.87 | 24.87 | 24.72 | 24.81 | 24.41 | -0.68% | 507,953 |
| Sep 9, 2026 | 25.12 | 25.13 | 24.95 | 24.98 | 24.57 | -0.36% | 271,921 |
| Sep 8, 2026 | 25.22 | 25.22 | 25.06 | 25.07 | 24.66 | -0.16% | 333,420 |
| Sep 4, 2026 | 24.88 | 25.16 | 24.87 | 25.11 | 24.70 | - | 706,280 |
| Sep 3, 2026 | 25.20 | 25.23 | 25.03 | 25.11 | 24.70 | 0.28% | 389,381 |
| Sep 2, 2026 | 24.94 | 25.22 | 24.90 | 25.22 | 24.63 | 1.45% | 825,864 |
| Sep 1, 2026 | 24.89 | 25.04 | 24.83 | 24.86 | 24.28 | -0.18% | 247,206 |
| Aug 31, 2026 | 24.96 | 24.99 | 24.87 | 24.91 | 24.33 | 0.02% | 173,584 |
| Aug 28, 2026 | 24.95 | 25.00 | 24.76 | 24.90 | 24.32 | - | 330,698 |