Global X Superdividend ETF (SDIV)
NYSEARCA: SDIV · Real-Time Price · USD
26.00
+0.10 (0.37%)
May 5, 2026, 11:34 AM EDT - Market open
SDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 25.89 | 25.98 | 25.86 | 25.98 | - | 0.29% | 414,817 |
| May 4, 2026 | 26.10 | 26.20 | 25.84 | 25.90 | 25.90 | -1.07% | 734,058 |
| May 1, 2026 | 26.16 | 26.23 | 26.05 | 26.18 | 26.18 | 0.27% | 402,887 |
| Apr 30, 2026 | 25.80 | 26.15 | 25.75 | 26.11 | 26.11 | 1.79% | 345,372 |
| Apr 29, 2026 | 25.82 | 25.84 | 25.55 | 25.65 | 25.65 | -0.50% | 300,726 |
| Apr 28, 2026 | 25.75 | 25.83 | 25.72 | 25.78 | 25.78 | -0.15% | 306,651 |
| Apr 27, 2026 | 25.80 | 25.88 | 25.76 | 25.82 | 25.82 | 0.12% | 283,427 |
| Apr 24, 2026 | 25.70 | 25.83 | 25.60 | 25.79 | 25.79 | 0.19% | 316,915 |
| Apr 23, 2026 | 26.01 | 26.03 | 25.62 | 25.74 | 25.74 | -1.04% | 531,014 |
| Apr 22, 2026 | 26.12 | 26.20 | 25.97 | 26.01 | 26.01 | 0.23% | 386,847 |
| Apr 21, 2026 | 26.11 | 26.29 | 25.92 | 25.95 | 25.95 | -0.61% | 416,372 |
| Apr 20, 2026 | 26.06 | 26.11 | 26.00 | 26.11 | 26.11 | -0.11% | 406,495 |
| Apr 17, 2026 | 26.10 | 26.19 | 26.03 | 26.14 | 26.14 | 0.50% | 471,383 |
| Apr 16, 2026 | 26.10 | 26.12 | 25.95 | 26.01 | 26.01 | -0.34% | 350,482 |
| Apr 15, 2026 | 26.10 | 26.11 | 26.01 | 26.10 | 26.10 | -0.23% | 277,046 |
| Apr 14, 2026 | 26.12 | 26.17 | 26.05 | 26.16 | 26.16 | 0.27% | 552,192 |
| Apr 13, 2026 | 25.81 | 26.11 | 25.71 | 26.09 | 26.09 | 1.08% | 521,672 |
| Apr 10, 2026 | 25.80 | 25.87 | 25.70 | 25.81 | 25.81 | 0.35% | 449,911 |
| Apr 9, 2026 | 25.45 | 25.76 | 25.45 | 25.72 | 25.72 | 0.98% | 376,584 |
| Apr 8, 2026 | 25.50 | 25.52 | 25.30 | 25.47 | 25.47 | 1.15% | 1,126,787 |
| Apr 7, 2026 | 25.19 | 25.27 | 25.01 | 25.18 | 25.18 | -0.28% | 409,968 |
| Apr 6, 2026 | 25.15 | 25.29 | 25.12 | 25.25 | 25.25 | -0.43% | 628,700 |
| Apr 2, 2026 | 24.99 | 25.36 | 24.95 | 25.36 | 25.17 | 0.75% | 584,371 |
| Apr 1, 2026 | 25.27 | 25.34 | 25.14 | 25.17 | 24.98 | -0.36% | 450,400 |
| Mar 31, 2026 | 24.93 | 25.27 | 24.85 | 25.26 | 25.07 | 2.27% | 476,270 |
| Mar 30, 2026 | 24.70 | 24.84 | 24.60 | 24.70 | 24.51 | 0.94% | 315,006 |
| Mar 27, 2026 | 24.61 | 24.69 | 24.41 | 24.47 | 24.29 | -0.61% | 418,152 |
| Mar 26, 2026 | 24.70 | 24.87 | 24.61 | 24.62 | 24.44 | -1.24% | 455,531 |
| Mar 25, 2026 | 24.85 | 25.04 | 24.78 | 24.93 | 24.74 | 1.47% | 426,321 |
| Mar 24, 2026 | 24.42 | 24.68 | 24.39 | 24.57 | 24.39 | -0.20% | 335,323 |
| Mar 23, 2026 | 24.36 | 24.80 | 24.30 | 24.62 | 24.44 | 1.65% | 1,853,209 |
| Mar 20, 2026 | 24.80 | 24.80 | 24.17 | 24.22 | 24.04 | -3.47% | 1,449,687 |
| Mar 19, 2026 | 24.73 | 25.22 | 24.63 | 25.09 | 24.90 | 1.09% | 626,377 |
| Mar 18, 2026 | 25.03 | 25.12 | 24.81 | 24.82 | 24.63 | -1.08% | 583,631 |
| Mar 17, 2026 | 25.07 | 25.20 | 25.05 | 25.09 | 24.90 | 0.72% | 383,796 |
| Mar 16, 2026 | 24.80 | 25.00 | 24.80 | 24.91 | 24.72 | 1.26% | 545,836 |
| Mar 13, 2026 | 24.95 | 25.02 | 24.56 | 24.60 | 24.42 | -1.20% | 838,961 |
| Mar 12, 2026 | 25.21 | 25.21 | 24.90 | 24.90 | 24.71 | -1.62% | 1,117,737 |
| Mar 11, 2026 | 25.37 | 25.43 | 25.18 | 25.31 | 25.12 | -0.63% | 466,060 |
| Mar 10, 2026 | 25.46 | 25.72 | 25.35 | 25.47 | 25.28 | -0.47% | 784,673 |
| Mar 9, 2026 | 25.28 | 25.66 | 24.99 | 25.59 | 25.40 | 0.51% | 1,171,946 |
| Mar 6, 2026 | 25.39 | 25.52 | 25.24 | 25.46 | 25.27 | -0.39% | 507,490 |
| Mar 5, 2026 | 25.75 | 25.80 | 25.37 | 25.56 | 25.37 | -0.89% | 538,981 |
| Mar 4, 2026 | 25.72 | 25.85 | 25.60 | 25.79 | 25.60 | -0.62% | 534,991 |
| Mar 3, 2026 | 25.76 | 26.06 | 25.44 | 25.95 | 25.56 | -1.48% | 1,901,669 |
| Mar 2, 2026 | 26.12 | 26.44 | 26.01 | 26.34 | 25.94 | 0.42% | 2,045,922 |
| Feb 27, 2026 | 26.28 | 26.39 | 26.23 | 26.23 | 25.84 | - | 1,333,802 |
| Feb 26, 2026 | 26.02 | 26.25 | 25.97 | 26.23 | 25.84 | 0.15% | 631,148 |
| Feb 25, 2026 | 26.21 | 26.21 | 26.04 | 26.19 | 25.80 | 0.31% | 418,832 |
| Feb 24, 2026 | 26.00 | 26.12 | 25.97 | 26.11 | 25.72 | 0.50% | 647,257 |