Global X Superdividend ETF (SDIV)
NYSEARCA: SDIV · Real-Time Price · USD
24.22
-0.19 (-0.78%)
At close: Sep 18, 2026, 4:00 PM EDT
24.22
0.00 (-0.01%)
After-hours: Sep 18, 2026, 8:00 PM EDT
SDIV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 24.31 | 24.31 | 24.15 | 24.22 | 24.22 | -0.78% | 255,923 |
| Sep 17, 2026 | 24.43 | 24.47 | 24.36 | 24.41 | 24.41 | 0.49% | 260,318 |
| Sep 16, 2026 | 24.51 | 24.54 | 24.17 | 24.29 | 24.29 | -1.06% | 246,603 |
| Sep 15, 2026 | 24.57 | 24.62 | 24.52 | 24.55 | 24.55 | -0.28% | 193,252 |
| Sep 14, 2026 | 24.60 | 24.69 | 24.50 | 24.62 | 24.62 | -0.49% | 264,223 |
| Sep 11, 2026 | 24.84 | 24.86 | 24.68 | 24.74 | 24.74 | -0.28% | 500,111 |
| Sep 10, 2026 | 24.87 | 24.87 | 24.72 | 24.81 | 24.81 | -0.68% | 507,722 |
| Sep 9, 2026 | 25.12 | 25.13 | 24.95 | 24.98 | 24.98 | -0.36% | 271,267 |
| Sep 8, 2026 | 25.22 | 25.22 | 25.06 | 25.07 | 25.07 | -0.16% | 333,327 |
| Sep 4, 2026 | 24.88 | 25.16 | 24.87 | 25.11 | 25.11 | - | 706,246 |
| Sep 3, 2026 | 25.20 | 25.23 | 25.03 | 25.11 | 25.11 | 0.28% | 389,381 |
| Sep 2, 2026 | 24.94 | 25.22 | 24.90 | 25.22 | 25.04 | 1.45% | 825,864 |
| Sep 1, 2026 | 24.89 | 25.04 | 24.83 | 24.86 | 24.68 | -0.18% | 247,206 |
| Aug 31, 2026 | 24.96 | 24.99 | 24.87 | 24.91 | 24.73 | 0.02% | 173,584 |
| Aug 28, 2026 | 24.95 | 25.00 | 24.76 | 24.90 | 24.72 | - | 330,698 |
| Aug 27, 2026 | 24.82 | 24.91 | 24.75 | 24.90 | 24.72 | 0.12% | 304,118 |
| Aug 26, 2026 | 24.99 | 25.01 | 24.86 | 24.87 | 24.69 | -0.92% | 299,874 |
| Aug 25, 2026 | 25.00 | 25.10 | 24.90 | 25.10 | 24.92 | 0.56% | 359,382 |
| Aug 24, 2026 | 24.86 | 24.98 | 24.86 | 24.96 | 24.78 | 0.16% | 390,276 |
| Aug 21, 2026 | 24.89 | 24.99 | 24.84 | 24.92 | 24.74 | 0.69% | 364,727 |
| Aug 20, 2026 | 24.77 | 24.82 | 24.69 | 24.75 | 24.57 | -0.64% | 243,589 |
| Aug 19, 2026 | 24.80 | 24.99 | 24.78 | 24.91 | 24.73 | 1.38% | 379,507 |
| Aug 18, 2026 | 24.65 | 24.66 | 24.55 | 24.57 | 24.39 | -0.36% | 324,857 |
| Aug 17, 2026 | 24.66 | 24.68 | 24.57 | 24.66 | 24.48 | 0.28% | 283,301 |
| Aug 14, 2026 | 24.68 | 24.70 | 24.55 | 24.59 | 24.41 | -0.20% | 200,073 |
| Aug 13, 2026 | 24.59 | 24.67 | 24.55 | 24.64 | 24.46 | 0.24% | 363,662 |
| Aug 12, 2026 | 24.62 | 24.63 | 24.52 | 24.58 | 24.40 | 0.16% | 354,413 |
| Aug 11, 2026 | 24.71 | 24.75 | 24.53 | 24.54 | 24.36 | -0.45% | 401,256 |
| Aug 10, 2026 | 24.72 | 24.81 | 24.58 | 24.65 | 24.47 | -0.64% | 688,261 |
| Aug 7, 2026 | 24.71 | 24.83 | 24.68 | 24.81 | 24.63 | 1.02% | 301,914 |
| Aug 6, 2026 | 24.72 | 24.72 | 24.51 | 24.56 | 24.38 | -0.53% | 467,222 |
| Aug 5, 2026 | 24.90 | 24.91 | 24.68 | 24.69 | 24.51 | -0.32% | 399,032 |
| Aug 4, 2026 | 24.96 | 24.98 | 24.83 | 24.95 | 24.59 | - | 877,004 |
| Aug 3, 2026 | 24.92 | 25.01 | 24.90 | 24.95 | 24.59 | 0.28% | 388,240 |
| Jul 31, 2026 | 24.94 | 24.94 | 24.69 | 24.88 | 24.52 | -0.44% | 248,655 |
| Jul 30, 2026 | 24.95 | 24.99 | 24.82 | 24.99 | 24.63 | 0.81% | 381,242 |
| Jul 29, 2026 | 24.86 | 24.96 | 24.74 | 24.79 | 24.44 | -0.28% | 356,606 |
| Jul 28, 2026 | 24.79 | 24.89 | 24.76 | 24.86 | 24.50 | 0.53% | 243,334 |
| Jul 27, 2026 | 24.73 | 24.79 | 24.67 | 24.73 | 24.38 | - | 244,829 |
| Jul 24, 2026 | 24.73 | 24.89 | 24.69 | 24.73 | 24.38 | -0.04% | 222,580 |
| Jul 23, 2026 | 24.89 | 24.90 | 24.67 | 24.74 | 24.39 | -1.12% | 374,585 |
| Jul 22, 2026 | 25.01 | 25.09 | 24.95 | 25.02 | 24.66 | 0.60% | 295,083 |
| Jul 21, 2026 | 24.83 | 24.89 | 24.74 | 24.87 | 24.51 | 0.57% | 321,993 |
| Jul 20, 2026 | 24.97 | 24.97 | 24.69 | 24.73 | 24.38 | -0.72% | 246,985 |
| Jul 17, 2026 | 24.97 | 25.05 | 24.83 | 24.91 | 24.55 | -0.40% | 293,514 |
| Jul 16, 2026 | 24.87 | 25.06 | 24.82 | 25.01 | 24.65 | 0.81% | 369,332 |
| Jul 15, 2026 | 24.79 | 24.92 | 24.78 | 24.81 | 24.46 | 0.24% | 294,944 |
| Jul 14, 2026 | 24.66 | 24.80 | 24.66 | 24.75 | 24.40 | 0.94% | 245,393 |
| Jul 13, 2026 | 24.66 | 24.71 | 24.48 | 24.52 | 24.17 | -0.33% | 429,455 |
| Jul 10, 2026 | 24.47 | 24.60 | 24.47 | 24.60 | 24.25 | 0.94% | 585,797 |