Global X Superdividend UCITS ETF (LON:SDIV)
London · Delayed Price · Currency is GBP · Price in USD 9.87
-0.04 (-0.40%)
Last updated: Sep 22, 2026, 4:29 PM GMT
LON:SDIV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.91 | 9.91 | 9.86 | 9.87 | 9.87 | -0.40% | 77,939 |
| Sep 21, 2026 | 9.91 | 9.93 | 9.89 | 9.91 | 9.91 | 0.70% | 21,725 |
| Sep 18, 2026 | 9.95 | 9.95 | 9.85 | 9.84 | 9.84 | -1.15% | 98,533 |
| Sep 17, 2026 | 9.97 | 9.98 | 9.93 | 9.96 | 9.96 | -0.29% | 94,075 |
| Sep 16, 2026 | 10.02 | 10.02 | 9.97 | 9.99 | 9.99 | -0.36% | 35,914 |
| Sep 15, 2026 | 9.99 | 10.03 | 9.97 | 10.02 | 10.02 | 0.12% | 17,729 |
| Sep 14, 2026 | 10.06 | 10.08 | 9.99 | 10.01 | 10.01 | -0.71% | 53,497 |
| Sep 11, 2026 | 10.13 | 10.13 | 10.06 | 10.08 | 10.08 | -0.40% | 9,615 |
| Sep 10, 2026 | 10.20 | 10.20 | 10.08 | 10.12 | 10.12 | -0.66% | 12,897 |
| Sep 9, 2026 | 10.24 | 10.26 | 10.20 | 10.19 | 10.19 | -0.60% | 18,279 |
| Sep 8, 2026 | 10.19 | 10.28 | 10.19 | 10.25 | 10.25 | 0.45% | 70,502 |
| Sep 7, 2026 | 10.25 | 10.26 | 10.19 | 10.20 | 10.20 | -0.36% | 18,271 |
| Sep 4, 2026 | 10.30 | 10.30 | 10.14 | 10.24 | 10.24 | 0.30% | 50,935 |
| Sep 3, 2026 | 10.17 | 10.29 | 10.17 | 10.21 | 10.21 | 0.33% | 74,444 |
| Sep 2, 2026 | 10.16 | 10.18 | 10.03 | 10.18 | 10.18 | 0.85% | 91,460 |
| Sep 1, 2026 | 10.09 | 10.13 | 10.02 | 10.09 | 10.09 | 0.28% | 45,819 |
| Aug 28, 2026 | 10.11 | 10.14 | 10.05 | 10.06 | 10.06 | 0.06% | 70,003 |
| Aug 27, 2026 | 10.07 | 10.09 | 10.02 | 10.06 | 10.06 | -0.14% | 46,852 |
| Aug 26, 2026 | 10.14 | 10.16 | 10.05 | 10.07 | 10.07 | -0.40% | 35,005 |
| Aug 25, 2026 | 10.10 | 10.30 | 10.09 | 10.11 | 10.11 | 0.22% | 33,379 |
| Aug 24, 2026 | 10.10 | 10.13 | 10.06 | 10.09 | 10.09 | -0.01% | 34,417 |
| Aug 21, 2026 | 10.04 | 10.12 | 10.03 | 10.09 | 10.09 | 0.55% | 137,191 |
| Aug 20, 2026 | 10.10 | 10.10 | 10.01 | 10.03 | 10.03 | -0.62% | 125,770 |
| Aug 19, 2026 | 10.03 | 10.20 | 10.03 | 10.18 | 10.10 | 1.36% | 45,107 |
| Aug 18, 2026 | 10.12 | 10.12 | 10.02 | 10.04 | 9.96 | -0.12% | 18,132 |
| Aug 17, 2026 | 10.09 | 10.10 | 10.04 | 10.05 | 9.97 | -0.06% | 68,949 |
| Aug 14, 2026 | 10.05 | 10.09 | 10.05 | 10.06 | 9.98 | 0.28% | 38,621 |
| Aug 13, 2026 | 10.02 | 10.09 | 10.00 | 10.03 | 9.95 | 0.16% | 43,360 |
| Aug 12, 2026 | 10.03 | 10.06 | 10.01 | 10.02 | 9.94 | -0.24% | 68,044 |
| Aug 11, 2026 | 10.08 | 10.10 | 10.04 | 10.04 | 9.96 | -0.20% | 76,213 |
| Aug 10, 2026 | 10.10 | 10.13 | 10.04 | 10.06 | 9.98 | -0.33% | 96,815 |
| Aug 7, 2026 | 10.04 | 10.13 | 10.02 | 10.09 | 10.01 | 0.63% | 57,850 |
| Aug 6, 2026 | 10.08 | 10.08 | 10.02 | 10.03 | 9.95 | -0.36% | 45,330 |
| Aug 5, 2026 | 10.10 | 10.15 | 10.05 | 10.07 | 9.98 | -0.01% | 58,247 |
| Aug 4, 2026 | 10.10 | 10.11 | 10.04 | 10.07 | 9.99 | -0.27% | 24,507 |
| Aug 3, 2026 | 10.30 | 10.30 | 10.04 | 10.09 | 10.01 | 0.80% | 30,248 |
| Jul 31, 2026 | 10.05 | 10.29 | 9.99 | 10.01 | 9.93 | -0.29% | 14,362 |
| Jul 30, 2026 | 10.03 | 10.11 | 9.96 | 10.04 | 9.96 | 0.22% | 29,681 |
| Jul 29, 2026 | 10.06 | 10.10 | 10.00 | 10.02 | 9.94 | -0.25% | 32,727 |
| Jul 28, 2026 | 10.01 | 10.07 | 9.98 | 10.05 | 9.97 | 0.12% | 49,897 |
| Jul 27, 2026 | 10.12 | 10.12 | 9.99 | 10.03 | 9.95 | -0.40% | 47,266 |
| Jul 24, 2026 | 10.03 | 10.07 | 9.99 | 10.07 | 9.99 | 0.47% | 15,640 |
| Jul 23, 2026 | 10.15 | 10.18 | 10.01 | 10.03 | 9.95 | -0.76% | 66,952 |
| Jul 22, 2026 | 10.14 | 10.25 | 10.14 | 10.19 | 10.02 | 0.32% | 21,835 |
| Jul 21, 2026 | 10.16 | 10.18 | 10.12 | 10.15 | 9.99 | 0.01% | 38,767 |
| Jul 20, 2026 | 10.18 | 10.23 | 10.13 | 10.15 | 9.99 | -0.01% | 26,023 |
| Jul 17, 2026 | 10.20 | 10.28 | 10.15 | 10.15 | 9.99 | -0.61% | 85,871 |
| Jul 16, 2026 | 10.12 | 10.22 | 10.10 | 10.22 | 10.05 | 0.63% | 39,576 |
| Jul 15, 2026 | 10.10 | 10.17 | 10.07 | 10.15 | 9.99 | 0.45% | 61,487 |
| Jul 14, 2026 | 9.99 | 10.12 | 9.99 | 10.11 | 9.94 | 0.93% | 19,432 |