Global X Superdividend ETF (SDIV)
NYSEARCA: SDIV · Real-Time Price · USD
23.67
+0.02 (0.08%)
Oct 15, 2026, 4:00 PM EDT - Market closed
SDIV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 23.60 | 23.83 | 23.60 | 23.67 | 23.67 | 0.08% | 675,541 |
| Oct 14, 2026 | 23.68 | 23.71 | 23.53 | 23.65 | 23.65 | -0.96% | 499,708 |
| Oct 13, 2026 | 23.93 | 24.00 | 23.78 | 23.88 | 23.88 | -0.21% | 591,269 |
| Oct 12, 2026 | 23.94 | 23.97 | 23.86 | 23.93 | 23.93 | -0.13% | 331,988 |
| Oct 9, 2026 | 23.90 | 24.00 | 23.84 | 23.96 | 23.96 | 0.59% | 661,209 |
| Oct 8, 2026 | 23.60 | 23.82 | 23.57 | 23.82 | 23.82 | 1.02% | 387,679 |
| Oct 7, 2026 | 23.61 | 23.66 | 23.52 | 23.58 | 23.58 | -0.55% | 432,037 |
| Oct 6, 2026 | 23.76 | 23.78 | 23.62 | 23.71 | 23.71 | 0.17% | 425,403 |
| Oct 5, 2026 | 23.71 | 23.76 | 23.60 | 23.67 | 23.67 | 1.85% | 788,102 |
| Oct 2, 2026 | 23.37 | 23.46 | 23.22 | 23.42 | 23.24 | 0.60% | 562,985 |
| Oct 1, 2026 | 23.29 | 23.34 | 23.10 | 23.28 | 23.10 | -0.39% | 409,671 |
| Sep 30, 2026 | 23.59 | 23.67 | 23.37 | 23.37 | 23.19 | -0.60% | 386,581 |
| Sep 29, 2026 | 23.48 | 23.56 | 23.35 | 23.51 | 23.33 | -0.17% | 439,058 |
| Sep 28, 2026 | 23.56 | 23.64 | 23.48 | 23.55 | 23.37 | -0.55% | 474,976 |
| Sep 25, 2026 | 23.64 | 23.69 | 23.50 | 23.68 | 23.50 | -0.08% | 377,412 |
| Sep 24, 2026 | 23.83 | 23.84 | 23.68 | 23.70 | 23.52 | -0.63% | 308,935 |
| Sep 23, 2026 | 24.22 | 24.22 | 23.85 | 23.85 | 23.67 | -1.85% | 402,317 |
| Sep 22, 2026 | 24.27 | 24.35 | 24.17 | 24.30 | 24.11 | -0.25% | 320,046 |
| Sep 21, 2026 | 24.30 | 24.38 | 24.25 | 24.36 | 24.17 | 0.58% | 396,326 |
| Sep 18, 2026 | 24.31 | 24.31 | 24.15 | 24.22 | 24.03 | -0.78% | 259,352 |
| Sep 17, 2026 | 24.43 | 24.47 | 24.36 | 24.41 | 24.22 | 0.49% | 260,426 |
| Sep 16, 2026 | 24.51 | 24.54 | 24.17 | 24.29 | 24.10 | -1.06% | 248,147 |
| Sep 15, 2026 | 24.57 | 24.62 | 24.52 | 24.55 | 24.36 | -0.28% | 194,100 |
| Sep 14, 2026 | 24.60 | 24.69 | 24.50 | 24.62 | 24.43 | -0.49% | 265,475 |
| Sep 11, 2026 | 24.84 | 24.86 | 24.68 | 24.74 | 24.55 | -0.28% | 500,394 |
| Sep 10, 2026 | 24.87 | 24.87 | 24.72 | 24.81 | 24.62 | -0.68% | 507,953 |
| Sep 9, 2026 | 25.12 | 25.13 | 24.95 | 24.98 | 24.79 | -0.36% | 271,921 |
| Sep 8, 2026 | 25.22 | 25.22 | 25.06 | 25.07 | 24.88 | -0.16% | 333,420 |
| Sep 4, 2026 | 24.88 | 25.16 | 24.87 | 25.11 | 24.92 | - | 706,280 |
| Sep 3, 2026 | 25.20 | 25.23 | 25.03 | 25.11 | 24.92 | 0.28% | 389,381 |
| Sep 2, 2026 | 24.94 | 25.22 | 24.90 | 25.22 | 24.85 | 1.45% | 825,864 |
| Sep 1, 2026 | 24.89 | 25.04 | 24.83 | 24.86 | 24.49 | -0.18% | 247,206 |
| Aug 31, 2026 | 24.96 | 24.99 | 24.87 | 24.91 | 24.54 | 0.02% | 173,584 |
| Aug 28, 2026 | 24.95 | 25.00 | 24.76 | 24.90 | 24.53 | - | 330,698 |
| Aug 27, 2026 | 24.82 | 24.91 | 24.75 | 24.90 | 24.53 | 0.12% | 304,118 |
| Aug 26, 2026 | 24.99 | 25.01 | 24.86 | 24.87 | 24.50 | -0.92% | 299,874 |
| Aug 25, 2026 | 25.00 | 25.10 | 24.90 | 25.10 | 24.73 | 0.56% | 359,382 |
| Aug 24, 2026 | 24.86 | 24.98 | 24.86 | 24.96 | 24.59 | 0.16% | 390,276 |
| Aug 21, 2026 | 24.89 | 24.99 | 24.84 | 24.92 | 24.55 | 0.69% | 364,727 |
| Aug 20, 2026 | 24.77 | 24.82 | 24.69 | 24.75 | 24.38 | -0.64% | 243,589 |
| Aug 19, 2026 | 24.80 | 24.99 | 24.78 | 24.91 | 24.54 | 1.38% | 379,507 |
| Aug 18, 2026 | 24.65 | 24.66 | 24.55 | 24.57 | 24.21 | -0.36% | 324,857 |
| Aug 17, 2026 | 24.66 | 24.68 | 24.57 | 24.66 | 24.30 | 0.28% | 283,301 |
| Aug 14, 2026 | 24.68 | 24.70 | 24.55 | 24.59 | 24.23 | -0.20% | 200,073 |
| Aug 13, 2026 | 24.59 | 24.67 | 24.55 | 24.64 | 24.28 | 0.24% | 363,662 |
| Aug 12, 2026 | 24.62 | 24.63 | 24.52 | 24.58 | 24.22 | 0.16% | 354,413 |
| Aug 11, 2026 | 24.71 | 24.75 | 24.53 | 24.54 | 24.18 | -0.45% | 401,256 |
| Aug 10, 2026 | 24.72 | 24.81 | 24.58 | 24.65 | 24.29 | -0.64% | 688,261 |
| Aug 7, 2026 | 24.71 | 24.83 | 24.68 | 24.81 | 24.44 | 1.02% | 301,914 |
| Aug 6, 2026 | 24.72 | 24.72 | 24.51 | 24.56 | 24.20 | -0.53% | 467,222 |