Skip to main content
logo
Global X Superdividend ETF (SDIV)
NYSEARCA: SDIV · Real-Time Price · USD
25.15
-0.32 (-1.26%)
At close: May 22, 2026, 4:00 PM EDT
25.13
-0.02 (-0.08%)
After-hours: May 22, 2026, 8:00 PM EDT

SDIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202625.2725.3025.1125.1525.15-1.26%395,643
May 21, 202625.2925.5125.2025.4725.47-0.20%295,478
May 20, 202625.2325.5625.1625.5225.521.63%1,158,562
May 19, 202625.2025.2425.0925.1125.11-1.18%263,852
May 18, 202625.2725.4325.2225.4125.410.71%234,664
May 15, 202625.2625.2625.1125.2325.23-1.14%354,260
May 14, 202625.5325.6525.5025.5225.520.28%369,270
May 13, 202625.6225.6325.4225.4525.45-1.20%403,259
May 12, 202625.7825.8325.6225.7625.76-0.35%304,644
May 11, 202626.1026.1225.8325.8525.85-0.84%456,123
May 8, 202625.9926.1125.9526.0726.070.70%468,343
May 7, 202626.1026.1025.8525.8925.89-0.73%385,766
May 6, 202626.1326.1826.0026.0826.080.08%367,285
May 5, 202625.8926.0825.8726.0626.061.31%1,010,111
May 4, 202626.1026.2025.8425.9025.72-1.07%735,326
May 1, 202626.1626.2326.0526.1826.000.27%404,363
Apr 30, 202625.8026.1525.7526.1125.931.79%347,060
Apr 29, 202625.8225.8425.5525.6525.47-0.50%301,006
Apr 28, 202625.7525.8325.7225.7825.60-0.16%307,206
Apr 27, 202625.8025.8825.7625.8225.640.12%283,803
Apr 24, 202625.7025.8325.6025.7925.610.20%319,498
Apr 23, 202626.0126.0325.6225.7425.56-1.04%542,260
Apr 22, 202626.1226.2025.9726.0125.830.23%388,960
Apr 21, 202626.1126.2925.9225.9525.77-0.61%417,165
Apr 20, 202626.0626.1126.0026.1125.93-0.12%406,763
Apr 17, 202626.1026.1926.0326.1425.960.50%473,021
Apr 16, 202626.1026.1225.9526.0125.83-0.34%352,705
Apr 15, 202626.1026.1126.0126.1025.92-0.23%279,524
Apr 14, 202626.1226.1726.0526.1625.980.27%553,813
Apr 13, 202625.8126.1125.7126.0925.911.08%523,066
Apr 10, 202625.8025.8725.7025.8125.630.35%450,026
Apr 9, 202625.4525.7625.4525.7225.540.98%506,730
Apr 8, 202625.5025.5225.3025.4725.301.15%1,750,951
Apr 7, 202625.1925.2725.0125.1825.01-0.28%419,218
Apr 6, 202625.1525.2925.1225.2525.080.32%632,244
Apr 2, 202624.9925.3624.9525.3625.000.75%584,371
Apr 1, 202625.2725.3425.1425.1724.81-0.35%450,400
Mar 31, 202624.9325.2724.8525.2624.902.27%476,270
Mar 30, 202624.7024.8424.6024.7024.350.94%315,006
Mar 27, 202624.6124.6924.4124.4724.12-0.61%418,152
Mar 26, 202624.7024.8724.6124.6224.27-1.25%455,531
Mar 25, 202624.8525.0424.7824.9324.571.47%426,321
Mar 24, 202624.4224.6824.3924.5724.22-0.20%335,323
Mar 23, 202624.3624.8024.3024.6224.271.65%1,853,209
Mar 20, 202624.8024.8024.1724.2223.87-3.47%1,449,687
Mar 19, 202624.7325.2224.6325.0924.731.09%626,377
Mar 18, 202625.0325.1224.8124.8224.47-1.08%583,631
Mar 17, 202625.0725.2025.0525.0924.730.72%383,796
Mar 16, 202624.8025.0024.8024.9124.551.26%545,836
Mar 13, 202624.9525.0224.5624.6024.25-1.21%838,961